國泰金 (2882)-康和-仁愛券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－康和-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.1	66.50	0.1	66.70	66.60	2	24,579	0.01%
2024/11/20	6	67.45	0	0.00	67.40	6	24,346	0.02%
2024/11/19	3	66.70	0	0.00	67.70	3	24,226	0.01%
2024/11/15	1	67.00	10	67.61	66.90	-9	24,123	-0.04%
2024/11/13	19	66.92	0	0.00	66.80	19	24,201	0.08%
2024/11/12	8.1	67.78	0	0.00	67.50	8.1	24,046	0.03%
2024/11/11	0	68.71	0	0.00	68.70	0	23,709	0.00%
2024/11/07	0	0.00	2.4	69.89	69.80	-2.4	24,388	-0.01%
2024/11/06	6	69.20	0	0.00	69.10	6	24,339	0.02%
2024/11/04	0	0.00	19.8	69.38	69.60	-19.8	25,413	-0.08%
2024/11/01	3	67.57	0	0.00	68.60	3	26,083	0.01%
2024/10/30	2	68.60	0	0.00	68.90	2	26,128	0.01%
2024/10/29	7	68.20	0	0.00	68.50	7	26,282	0.03%
2024/10/24	0	68.60	0	0.00	68.20	0	26,539	0.00%
2024/10/22	0	0.00	2	69.05	69.30	-2	26,964	-0.01%
2024/10/21	0	68.34	4	68.80	68.30	-4	27,316	-0.01%
2024/10/18	4	69.50	5.5	69.54	69.80	-1.5	27,546	-0.01%
2024/10/17	0	0.00	1	68.59	68.60	-1	27,646	0.00%
2024/10/16	0	0.00	1.3	67.72	67.80	-1.3	28,065	0.00%
2024/10/15	1	68.10	15.5	68.54	68.80	-14.5	28,259	-0.05%
2024/10/11	0.1	67.72	0	0.00	68.00	0.1	28,801	0.00%
2024/10/09	0	67.70	5	68.22	67.80	-5	29,686	-0.02%
2024/10/08	0	0.00	3	67.77	67.70	-3	30,167	-0.01%
2024/10/07	0	0.00	2	67.70	68.00	-2	30,502	-0.01%
2024/10/04	0	66.00	0	0.00	66.00	0	30,706	0.00%
2024/10/01	5	66.30	1	66.80	66.70	4	30,936	0.01%
2024/09/27	0	67.30	8	68.20	67.50	-8	32,531	-0.02%
2024/09/26	0	67.80	20	68.04	68.30	-20	32,345	-0.06%
2024/09/25	0	0.00	1	67.00	67.10	-1	32,742	0.00%
2024/09/24	9	66.20	68.4	66.28	66.30	-59.4	33,013	-0.18%
2024/09/23	2	65.25	11	65.10	65.40	-9	33,078	-0.03%
2024/09/20	2	64.70	4	65.20	64.70	-2	33,368	-0.01%
2024/09/19	4	64.53	2	64.80	64.80	2	33,208	0.01%
2024/09/13	0	0.00	2	63.60	63.20	-2	34,168	-0.01%
2024/09/12	0	0.00	10	62.80	62.90	-10	34,410	-0.03%
2024/09/11	1.1	62.78	5	62.80	62.50	-3.9	34,555	-0.01%
2024/09/10	1	62.90	0	0.00	62.60	1	34,570	0.00%
2024/09/09	14	61.87	5	62.08	62.50	9	34,634	0.03%
2024/09/06	0	0.00	13	63.26	63.50	-13	34,688	-0.04%
2024/09/05	0.1	62.20	5	63.30	62.40	-4.9	34,790	-0.01%
2024/09/04	9	60.96	2.4	61.02	61.60	6.6	35,122	0.02%
2024/09/02	0	0.00	20	64.68	64.70	-20	35,440	-0.06%
2024/08/30	0	0.00	2	63.50	63.50	-2	35,175	-0.01%
2024/08/28	2	62.80	2	63.30	63.50	0	35,037	0.00%
2024/08/27	9	62.88	2	62.90	63.10	7	35,592	0.02%
2024/08/26	1	63.60	27.1	63.59	63.90	-26.1	35,737	-0.07%
2024/08/23	5	60.94	0	0.00	61.50	5	35,594	0.01%
2024/08/22	5.1	61.20	0	0.00	61.40	5.1	36,129	0.01%
2024/08/21	2	61.30	0	0.00	61.90	2	36,240	0.01%
2024/08/20	5	61.20	10	61.40	61.70	-5	36,204	-0.01%
2024/08/19	2	62.40	0	0.00	62.30	2	36,303	0.01%
2024/08/16	0	0.00	11	62.93	63.00	-11	36,294	-0.03%
2024/08/15	2	61.70	2	62.10	61.60	0	36,204	0.00%
2024/08/14	5	62.00	37.3	62.01	61.90	-32.3	36,250	-0.09%
2024/08/13	0	0.00	5.1	61.10	61.30	-5.1	36,302	-0.01%
2024/08/12	2.1	60.89	0	0.00	61.00	2.1	36,958	0.01%
2024/08/09	5	60.20	26	61.08	60.50	-21	37,786	-0.06%
2024/08/08	0	0.00	4	57.85	57.80	-4	37,547	-0.01%
2024/08/07	0	0.00	6.1	57.44	58.60	-6.1	38,115	-0.02%
2024/08/06	4	56.65	2.6	55.38	56.10	1.4	39,274	0.00%
2024/08/05	27.1	56.68	2	57.60	55.60	25.1	39,111	0.06%
2024/08/02	0	61.00	0	0.00	61.30	0	38,224	0.00%
2024/08/01	1	62.70	0	0.00	62.80	1	38,033	0.00%
2024/07/31	0	0.00	12	62.19	62.40	-12	38,121	-0.03%
2024/07/30	6	60.82	0	0.00	61.70	6	38,061	0.02%
2024/07/29	0	0.00	5	62.32	62.70	-5	38,090	-0.01%
2024/07/26	10	59.67	1	61.50	61.50	9	38,182	0.02%
2024/07/23	2	60.80	9.2	61.28	61.50	-7.2	38,469	-0.02%
2024/07/22	14	60.07	10	60.00	60.00	4	38,329	0.01%
2024/07/19	6	62.17	6	62.07	62.60	0	37,857	0.00%
2024/07/18	6	63.27	1	63.90	64.20	5	37,382	0.01%
2024/07/17	1	64.90	54	65.90	65.30	-53	36,835	-0.14%
2024/07/16	0	0.00	3	64.90	65.40	-3	36,552	-0.01%
2024/07/15	3	64.30	3	64.87	65.00	0	36,512	0.00%
2024/07/12	0	0.00	11	65.51	65.70	-11	36,287	-0.03%
2024/07/11	85.1	65.55	51.1	64.95	65.50	34	35,940	0.09%
2024/07/10	4	63.60	37.1	63.51	63.60	-33.1	35,266	-0.09%
2024/07/09	8.2	61.54	9.1	62.21	62.10	-0.9	34,893	0.00%
2024/07/08	5	61.90	32	61.35	62.30	-27	34,605	-0.08%
2024/07/05	0	0.00	1	60.70	61.30	-1	34,651	0.00%
2024/07/04	32	61.53	0	0.00	60.70	32	34,497	0.09%
2024/07/03	10	59.12	43.1	60.66	61.50	-33.1	34,232	-0.10%
2024/07/02	0	0.00	9.4	58.21	58.20	-9.4	33,097	-0.03%
2024/06/28	2	58.85	1,007.2	59.00	59.00	-1,005.2	32,062	-3.14%	大賣/鉅額交易
2024/06/27	5	58.70	6	58.90	59.10	-1	31,576	0.00%
2024/06/26	8	59.78	0	0.00	59.50	8	31,070	0.03%
2024/06/25	3	60.60	0	0.00	60.50	3	30,648	0.01%
2024/06/24	3	60.30	349	60.40	60.30	-346	30,315	-1.14%	大賣/鉅額交易
2024/06/21	0	0.00	2	60.30	60.10	-2	30,135	-0.01%
2024/06/20	0	0.00	511	59.13	60.10	-511	29,779	-1.72%	大賣/鉅額交易
2024/06/19	0	58.90	9.4	58.96	59.00	-9.4	29,664	-0.03%
2024/06/18	0	0.00	6	58.85	58.90	-6	29,908	-0.02%
2024/06/17	6	57.53	5	57.70	57.50	1	29,757	0.00%
2024/06/14	4	57.75	11	58.45	58.20	-7	29,773	-0.02%
2024/06/13	0	0.00	1	58.60	58.10	-1	29,821	0.00%
2024/06/12	0	57.90	0	0.00	57.90	0	30,391	0.00%
2024/06/11	4.1	58.97	13	59.37	58.70	-8.9	31,116	-0.03%
2024/06/07	0	0.00	12	58.23	58.20	-12	30,880	-0.04%
2024/06/06	4	57.53	12.1	57.31	57.50	-8.1	31,074	-0.03%
2024/06/04	0	0.00	0.9	56.00	56.40	-0.9	31,647	0.00%
2024/06/03	0	0.00	19	56.60	56.70	-19	31,675	-0.06%
2024/05/31	0.4	55.90	1	56.50	56.20	-0.6	31,663	0.00%
2024/05/30	3	56.20	3	55.60	55.60	0	31,098	0.00%
2024/05/29	7	55.69	3	55.50	55.60	4	30,827	0.01%
2024/05/28	0	0.00	23	56.48	56.80	-23	30,409	-0.08%
2024/05/27	0	0.00	1.9	55.52	55.60	-1.9	30,154	-0.01%
2024/05/24	1	55.00	1	55.00	54.90	0	30,085	0.00%
2024/05/23	17	54.95	0	0.00	54.80	17	30,107	0.06%
2024/05/22	0	0.00	25	55.86	56.00	-25	29,852	-0.08%
2024/05/21	15	54.93	0	0.00	55.40	15	29,708	0.05%
2024/05/20	1	56.20	0	0.00	56.00	1	29,367	0.00%
2024/05/17	21	56.40	3	56.20	56.40	18	29,208	0.06%
2024/05/16	0	0.00	2.1	56.93	56.40	-2.1	29,050	-0.01%
2024/05/15	15.1	55.01	32	56.67	56.60	-16.9	28,227	-0.06%
2024/05/14	1	54.90	0	0.00	54.30	1	27,245	0.00%
2024/05/13	5.1	56.28	6	55.10	55.10	-0.9	26,962	0.00%
2024/05/10	0	0.00	38	54.39	55.50	-38	26,191	-0.15%
2024/05/09	0	0.00	2	52.05	51.70	-2	24,534	-0.01%
2024/05/06	0	0.00	10	51.09	50.90	-10	24,031	-0.04%
2024/05/03	0	0.00	1	50.20	50.20	-1	23,755	0.00%
2024/05/02	0	0.00	2	50.40	50.30	-2	23,703	-0.01%
2024/04/30	1	50.50	20	51.00	50.50	-19	23,517	-0.08%
2024/04/29	1	49.75	17	50.52	50.80	-16	23,098	-0.07%
2024/04/26	0	0.00	5	49.02	48.90	-5	22,340	-0.02%
2024/04/25	2	48.55	0.3	48.70	48.55	1.7	22,428	0.01%
2024/04/24	0	0.00	5	49.45	49.25	-5	22,385	-0.02%
2024/04/23	0	0.00	7	48.74	48.75	-7	22,603	-0.03%
2024/04/22	0	0.00	2	48.40	48.40	-2	22,828	-0.01%
2024/04/19	22	47.54	0	0.00	47.45	22	22,753	0.10%
2024/04/18	10	48.30	0	0.00	48.45	10	22,431	0.04%
2024/04/17	5	47.95	0.7	47.95	47.90	4.3	22,340	0.02%
2024/04/16	23	48.05	9	47.87	47.85	14	22,176	0.06%
2024/04/15	6	48.56	1	49.10	48.95	5	21,808	0.02%
2024/04/12	1	49.10	0	0.00	49.05	1	21,657	0.00%
2024/04/11	7.1	49.65	14	49.97	49.70	-6.9	21,353	-0.03%
2024/04/09	12	49.44	11.1	49.27	49.45	0.9	20,642	0.00%
2024/04/08	1	48.45	2.5	48.35	48.35	-1.5	20,144	-0.01%
2024/04/03	8	48.20	0	0.00	48.05	8	20,142	0.04%
2024/04/02	0	0.00	2	49.05	48.95	-2	20,059	-0.01%
2024/04/01	0	0.00	9.2	49.00	48.95	-9.2	20,092	-0.05%
2024/03/29	0	0.00	3.1	48.55	48.65	-3.1	19,929	-0.02%
2024/03/28	1	48.05	1	48.05	48.25	0	19,806	0.00%
2024/03/27	1	48.10	0	0.00	48.20	1	19,792	0.01%
2024/03/26	1	48.15	1	48.20	48.35	0	19,800	0.00%
2024/03/25	3	47.98	1	47.90	48.10	2	19,822	0.01%
2024/03/22	2	48.50	3	48.77	48.55	-1	19,755	-0.01%
2024/03/21	0	0.00	7	48.32	48.55	-7	19,329	-0.04%
2024/03/20	1	47.50	4	47.85	47.50	-3	19,083	-0.02%
2024/03/19	2	47.30	3	47.90	47.75	-1	19,384	-0.01%
2024/03/18	6	47.46	0	0.00	47.55	6	19,301	0.03%
2024/03/15	10	47.67	12.3	48.04	47.65	-2.3	19,158	-0.01%
2024/03/14	6	47.97	65	48.06	48.30	-59	18,269	-0.32%
2024/03/13	0	0.00	90	46.71	46.80	-90	17,370	-0.52%
2024/03/12	0	0.00	15	46.27	46.50	-15	17,141	-0.09%
2024/03/11	61.1	46.10	13	46.08	46.05	48.1	16,726	0.29%
2024/03/08	0	0.00	3.2	45.19	45.30	-3.2	16,215	-0.02%
2024/03/07	1	44.60	0	0.00	44.85	1	15,741	0.01%
2024/03/06	0	0.00	2	44.65	44.55	-2	15,652	-0.01%
2024/03/05	20	44.75	0	0.00	44.65	20	15,917	0.13%
2024/03/04	2	44.70	0	0.00	44.65	2	15,905	0.01%
2024/03/01	13	44.88	0	0.00	44.65	13	15,930	0.08%
2024/02/29	0	0.00	0.1	44.55	45.05	-0.1	15,994	0.00%
2024/02/27	0	0.00	2.8	44.58	44.30	-2.8	15,657	-0.02%
2024/02/26	3	44.40	5.3	44.41	44.30	-2.3	15,576	-0.01%
2024/02/23	0	0.00	10	44.55	44.45	-10	15,466	-0.06%
2024/02/22	0	0.00	28.6	44.85	44.90	-28.6	15,679	-0.18%
2024/02/21	1	44.80	0	0.00	44.75	1	15,691	0.01%
2024/02/20	1	45.00	0	0.00	45.10	1	15,713	0.01%
2024/02/19	0	0.00	3	44.82	45.00	-3	15,792	-0.02%
2024/02/16	0.3	44.50	2	44.43	44.55	-1.7	15,816	-0.01%
2024/02/15	4	44.10	0	0.00	44.05	4	15,933	0.03%
2024/02/05	2	43.95	0.7	44.00	43.90	1.3	15,847	0.01%
2024/02/02	0	0.00	5	44.20	44.10	-5	15,646	-0.03%
2024/02/01	1	44.30	0	0.00	44.45	1	15,568	0.01%
2024/01/31	1	43.95	0	0.00	44.15	1	15,471	0.01%
2024/01/30	2	44.18	0	0.00	43.90	2	15,388	0.01%
2024/01/29	2	44.30	0	0.00	44.40	2	15,324	0.01%
2024/01/26	0	0.00	1	44.45	44.50	-1	15,340	-0.01%
2024/01/24	1	44.10	3	44.20	44.20	-2	15,325	-0.01%
2024/01/22	14	43.86	0	0.00	43.85	14	15,315	0.09%
2024/01/18	2.2	43.25	0	0.00	43.30	2.2	15,132	0.01%
2024/01/17	7.3	43.50	0	0.00	43.30	7.3	14,958	0.05%
2024/01/16	7	43.84	0	0.00	44.00	7	14,499	0.05%
2024/01/15	1	44.60	0	0.00	44.45	1	14,262	0.01%
2024/01/11	2.1	44.54	2	44.65	44.60	0.1	14,442	0.00%
2024/01/10	3	44.75	1	44.80	44.70	2	14,537	0.01%
2024/01/09	1	44.95	0	0.00	44.75	1	14,551	0.01%
2024/01/08	1	45.10	2	45.45	45.10	-1	14,471	-0.01%
2024/01/04	2.2	44.85	0	0.00	44.70	2.2	14,633	0.02%
2024/01/03	5.2	44.87	0	0.00	44.95	5.2	14,958	0.03%
2023/12/29	0	0.00	5	45.75	45.75	-5	14,897	-0.03%
2023/12/28	0	0.00	8	45.62	45.80	-8	15,058	-0.05%
2023/12/27	0	0.00	8	45.34	45.45	-8	15,076	-0.05%
2023/12/26	2	45.23	1	45.15	45.20	1	15,031	0.01%
2023/12/22	10	44.65	0	0.00	44.65	10	15,129	0.07%
2023/12/21	2.3	44.70	0	0.00	44.70	2.3	15,143	0.02%
2023/12/20	5	44.90	2	44.95	44.85	3	15,167	0.02%
2023/12/19	5	45.06	0	0.00	44.90	5	15,132	0.03%
2023/12/18	3.5	45.45	0	0.00	45.50	3.5	15,242	0.02%
2023/12/15	1	45.80	0	0.00	45.85	1	15,385	0.01%
2023/12/14	1.1	45.80	6	45.76	45.90	-4.9	15,090	-0.03%
2023/12/13	10.2	44.75	2	44.65	44.70	8.2	14,626	0.06%
2023/12/12	1.8	44.74	17.5	44.70	44.75	-15.7	14,668	-0.11%
2023/12/11	1	44.90	15	44.87	44.85	-14	14,610	-0.10%
2023/12/08	2.3	45.00	2	44.85	44.85	0.3	14,513	0.00%
2023/12/07	8	45.09	1	45.00	45.00	7	14,380	0.05%
2023/12/06	2	45.50	0	0.00	45.45	2	14,160	0.01%
2023/12/05	2.8	45.56	5	45.55	45.55	-2.2	14,051	-0.02%
2023/12/04	0	46.05	50	46.00	46.25	-50	13,799	-0.36%
2023/12/01	0.1	46.05	5	46.09	46.05	-4.9	13,838	-0.04%
2023/11/28	3	45.77	13	45.85	46.00	-10	13,420	-0.07%
2023/11/27	0	0.00	6	45.75	45.75	-6	13,497	-0.04%
2023/11/21	0	46.00	1	46.25	46.15	-1	13,506	-0.01%
2023/11/16	0	0.00	1.5	45.60	45.65	-1.5	13,339	-0.01%
2023/11/15	0	0.00	3	45.85	45.75	-3	13,178	-0.02%
2023/11/14	0	45.40	2	45.40	45.45	-2	12,979	-0.02%
2023/11/13	0.2	45.20	0	0.00	45.25	0.2	12,936	0.00%
2023/11/06	0	0.00	1	45.35	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	1	45.10	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	19.8	44.87	44.85	-19.8	13,962	-0.14%
2023/11/01	0.1	44.25	0	0.00	44.30	0.1	13,947	0.00%
2023/10/30	2	43.85	0	0.00	43.95	2	14,634	0.01%
2023/10/26	1.2	43.87	0	0.00	43.85	1.2	15,462	0.01%
2023/10/25	1	44.30	0	0.00	44.15	1	15,491	0.01%
2023/10/23	0	44.20	0	0.00	44.10	0	16,353	0.00%
2023/10/20	5	43.80	0	0.00	44.70	5	16,283	0.03%
2023/10/19	1	45.15	0	0.00	45.10	1	16,017	0.01%
2023/10/17	0	0.00	10	45.35	45.25	-10	15,862	-0.06%
2023/10/13	2	45.48	6	45.60	45.30	-4	16,348	-0.02%
2023/10/12	0	46.00	6	46.08	46.15	-6	16,565	-0.04%
2023/10/11	0.2	45.85	15.1	45.57	45.95	-14.9	16,466	-0.09%
2023/10/06	1	44.50	1	44.50	44.55	0	16,194	0.00%
2023/10/05	16	43.78	0	0.00	44.05	16	16,381	0.10%
2023/10/04	6.2	43.74	0	0.00	43.55	6.2	16,486	0.04%
2023/10/03	1.1	44.21	0	0.00	44.00	1.1	16,314	0.01%
2023/10/02	11.1	44.55	21.6	44.55	44.50	-10.5	16,316	-0.06%
2023/09/28	2	44.60	0	44.75	44.55	2	16,601	0.01%
2023/09/27	1.1	44.33	0	0.00	44.60	1.1	16,568	0.01%
2023/09/26	11.2	44.55	0	0.00	44.45	11.2	16,547	0.07%
2023/09/25	2	44.70	0	0.00	44.85	2	16,456	0.01%
2023/09/21	11.5	44.88	6.3	45.16	44.90	5.3	16,526	0.03%
2023/09/20	2	45.98	0	0.00	45.70	2	16,348	0.01%
2023/09/19	3	46.40	0	0.00	46.35	3	16,310	0.02%
2023/09/14	0	0.00	1	46.75	46.90	-1	16,289	-0.01%
2023/09/13	0	46.60	10	46.75	46.75	-10	16,345	-0.06%
2023/09/12	0	46.50	1.6	46.44	46.65	-1.6	16,622	-0.01%
2023/09/11	0.2	46.40	1	46.35	46.55	-0.8	16,620	0.00%
2023/09/08	0	0.00	2	46.15	46.30	-2	16,744	-0.01%
2023/09/07	1	45.65	0	0.00	45.70	1	17,001	0.01%
2023/09/06	4	46.18	0	0.00	45.80	4	17,246	0.02%
2023/09/01	51.1	46.65	8	46.53	46.60	43.1	18,058	0.24%
2023/08/31	1.1	45.71	0	0.00	45.60	1.1	17,967	0.01%
2023/08/30	0	0.00	6	46.10	46.10	-6	18,138	-0.03%
2023/08/29	0	0.00	1	46.05	46.05	-1	18,240	-0.01%
2023/08/28	0	0.00	1	45.30	45.40	-1	18,361	-0.01%
2023/08/24	11	44.31	0	0.00	44.65	11	19,716	0.06%
2023/08/22	6	44.86	0	0.00	45.00	6	20,119	0.03%
2023/08/21	0	45.40	0	0.00	45.40	0	20,286	0.00%
2023/08/17	0.2	44.85	0	0.00	45.30	0.2	20,594	0.00%
2023/08/16	2	45.00	6	45.08	45.10	-4	20,645	-0.02%
2023/08/15	1.1	45.40	1	45.55	45.40	0.1	21,046	0.00%
2023/08/14	3.2	45.13	10	45.15	45.40	-6.8	21,344	-0.03%
2023/08/11	1.1	46.55	1	46.70	46.45	0.1	21,395	0.00%
2023/08/09	2	46.50	0	0.00	46.45	2	21,514	0.01%
2023/08/08	0	0.00	10.8	47.05	47.05	-10.8	21,727	-0.05%
2023/08/07	2	46.45	3	46.58	46.45	-1	21,777	0.00%
2023/08/04	0	0.00	2	46.58	46.30	-2	21,795	-0.01%
2023/08/02	7	46.31	6	46.35	46.20	1	21,721	0.00%
2023/08/01	0.1	47.00	19	47.07	47.25	-18.9	21,359	-0.09%
2023/07/31	3	46.00	0.1	46.00	45.75	2.9	20,808	0.01%
2023/07/28	1	45.65	5.1	45.55	45.75	-4.1	20,486	-0.02%
2023/07/27	1	46.00	92.7	45.73	46.00	-91.7	20,452	-0.45%
2023/07/26	10	45.13	13	45.36	45.35	-3	20,136	-0.01%
2023/07/25	0	0.00	5	44.55	44.55	-5	19,903	-0.03%
2023/07/21	1	44.50	10	44.50	44.40	-9	20,007	-0.04%
2023/07/20	0	0.00	2	44.70	44.75	-2	20,025	-0.01%
2023/07/19	0.2	44.45	0	0.00	44.50	0.2	19,914	0.00%
2023/07/18	0	0.00	10	44.90	45.05	-10	19,807	-0.05%
2023/07/17	1.6	44.72	11	44.57	45.00	-9.4	19,538	-0.05%
2023/07/14	1	44.05	0	0.00	44.10	1	19,244	0.01%
2023/07/13	1	43.75	0	0.00	43.60	1	19,219	0.01%
2023/07/12	0	0.00	6	43.84	44.00	-6	19,104	-0.03%
2023/07/11	0.3	43.60	10	43.75	43.60	-9.7	19,068	-0.05%
2023/07/10	11	42.80	2	42.80	42.65	9	19,014	0.05%
2023/07/07	2.2	42.26	4	42.20	42.25	-1.8	18,995	-0.01%
2023/07/06	6.1	42.66	4	42.50	42.50	2.1	18,948	0.01%
2023/07/05	0	0.00	0.3	43.45	43.20	-0.3	18,679	0.00%
2023/07/04	1	43.05	0	0.00	43.05	1	18,804	0.01%
2023/07/03	5.1	43.25	3	43.30	43.30	2.1	18,884	0.01%
2023/06/30	15	43.20	0	0.00	43.15	15	19,065	0.08%
2023/06/29	0.1	43.60	3	43.55	43.40	-2.9	19,023	-0.02%
2023/06/28	0	0.00	21	43.65	43.65	-21	18,959	-0.11%
2023/06/27	1	44.00	40	44.19	44.15	-39	18,865	-0.21%
2023/06/26	2	44.05	7	44.20	44.05	-5	18,810	-0.03%
2023/06/21	2	44.33	11	44.36	44.40	-9	18,796	-0.05%
2023/06/20	0	0.00	6	44.30	44.35	-6	18,939	-0.03%
2023/06/19	4.2	43.80	0	0.00	43.90	4.2	19,245	0.02%
2023/06/16	8	44.03	0	0.00	43.90	8	19,296	0.04%
2023/06/15	2.4	44.26	4	44.53	44.35	-1.6	19,510	-0.01%
2023/06/14	10.2	44.35	0	0.00	44.60	10.2	19,815	0.05%
2023/06/13	0	0.00	4	44.15	44.10	-4	20,165	-0.02%
2023/06/12	15.1	44.40	0	0.00	44.05	15.1	20,040	0.08%
2023/06/09	11	44.55	0	0.00	44.60	11	20,220	0.05%
2023/06/08	12	44.59	0	0.00	44.60	12	20,265	0.06%
2023/06/07	1	45.15	0	0.00	45.40	1	20,307	0.00%
2023/06/05	0	0.00	6.1	45.36	45.25	-6.1	20,213	-0.03%
2023/06/02	0.1	44.35	0	0.00	44.45	0.1	19,891	0.00%
2023/06/01	1	43.95	0	0.00	44.00	1	19,911	0.01%
2023/05/31	3	44.50	1	44.60	44.30	2	19,733	0.01%
2023/05/30	0	0.00	2	44.45	44.50	-2	18,585	-0.01%
2023/05/29	2	45.08	20.7	45.36	44.75	-18.7	18,760	-0.10%
2023/05/26	10	44.05	0	0.00	43.90	10	18,509	0.05%
2023/05/24	0.4	44.60	0.7	44.60	44.80	-0.4	18,428	0.00%
2023/05/22	0	0.00	5	45.15	45.15	-5	18,615	-0.03%
2023/05/19	1	45.10	17	44.93	45.15	-16	18,867	-0.08%
2023/05/18	0	0.00	12	44.40	44.40	-12	18,393	-0.07%
2023/05/17	0	0.00	48	43.65	43.95	-48	18,294	-0.26%
2023/05/16	0	0.00	4	43.48	43.60	-4	18,227	-0.02%
2023/05/12	7	42.82	0	0.00	42.65	7	18,034	0.04%
2023/05/11	0.3	43.50	13	43.67	43.70	-12.7	17,729	-0.07%
2023/05/09	1	43.00	4	43.35	43.50	-3	17,476	-0.02%
2023/05/08	0	0.00	2	43.05	43.05	-2	17,565	-0.01%
2023/05/05	0	0.00	2	42.50	42.65	-2	17,742	-0.01%
2023/05/02	1.1	42.14	0	0.00	42.50	1.1	19,081	0.01%
2023/04/28	1	42.30	36.5	42.46	42.45	-35.5	19,559	-0.18%
2023/04/26	0	0.00	2	42.00	42.35	-2	19,928	-0.01%
2023/04/25	0	0.00	25	42.60	42.60	-25	20,081	-0.12%
2023/04/21	1	42.95	0	0.00	42.70	1	20,326	0.00%
2023/04/19	2	42.75	0	0.00	42.75	2	21,138	0.01%
2023/04/18	0	0.00	4	42.95	43.10	-4	21,287	-0.02%
2023/04/17	2	43.10	3	43.05	43.20	-1	21,528	0.00%
2023/04/14	1	43.15	2	43.00	43.15	-1	21,676	0.00%
2023/04/13	12	42.63	0	0.00	42.60	12	21,991	0.05%
2023/04/11	4.6	42.56	0	0.00	42.65	4.6	23,436	0.02%
2023/04/06	1.2	41.66	2	41.95	42.00	-0.8	23,302	0.00%
2023/03/31	0	0.00	5	41.80	41.80	-5	23,594	-0.02%
2023/03/30	0.1	41.70	0.2	41.65	41.60	-0.1	23,594	0.00%
2023/03/29	0	0.00	4	41.68	41.85	-4	23,677	-0.02%
2023/03/28	0	0.00	1	41.60	41.55	-1	23,992	0.00%
2023/03/27	18	41.27	0	0.00	41.35	18	24,166	0.07%
2023/03/24	1.1	41.26	0	0.00	41.30	1.1	24,527	0.00%
2023/03/23	2	41.40	2	41.25	41.55	0	24,585	0.00%
2023/03/22	15	41.15	11	41.35	41.35	4	24,551	0.02%
2023/03/21	2	40.75	1	40.50	40.75	1	24,426	0.00%
2023/03/20	10	40.21	0	0.00	40.20	10	24,598	0.04%
2023/03/17	2.1	40.98	5	41.05	41.00	-2.9	24,387	-0.01%
2023/03/16	17.2	40.60	10	40.60	40.50	7.2	24,373	0.03%
2023/03/15	3	41.75	1	41.85	41.50	2	24,276	0.01%
2023/03/14	9.4	41.64	2	41.65	41.55	7.4	24,661	0.03%
2023/03/13	15	42.12	5	42.14	42.30	10	24,935	0.04%
2023/03/10	4	42.70	0	0.00	42.70	4	25,078	0.02%
2023/03/09	0	0.00	74	43.65	43.65	-74	25,129	-0.29%
2023/03/08	0	43.35	0	0.00	43.75	0	25,940	0.00%
2023/03/07	0	0.00	14	43.62	43.75	-14	26,525	-0.05%
2023/03/06	0	0.00	30	43.62	43.60	-30	26,702	-0.11%
2023/03/02	0.2	43.05	0	0.00	43.00	0.2	26,977	0.00%
2023/03/01	16	42.89	0	0.00	42.75	16	27,137	0.06%
2023/02/24	30	43.35	3	43.35	43.45	27	26,962	0.10%
2023/02/23	1	43.40	0	0.00	43.30	1	26,909	0.00%
2023/02/22	1	43.45	51	43.31	43.35	-50	26,842	-0.19%
2023/02/21	20	43.78	0	0.00	43.85	20	26,799	0.07%
2023/02/20	75	44.29	29	44.36	44.45	46	26,879	0.17%
2023/02/17	0	0.00	13	43.89	44.00	-13	26,840	-0.05%
2023/02/16	0	0.00	7	43.11	43.05	-7	26,950	-0.03%
2023/02/15	11	42.97	0	0.00	42.95	11	27,722	0.04%
2023/02/14	5	43.45	40	43.36	43.60	-35	27,665	-0.13%
2023/02/13	1.2	42.45	11	42.90	42.90	-9.8	27,674	-0.04%
2023/02/10	5	42.50	40.5	42.58	42.65	-35.5	27,777	-0.13%
2023/02/08	20	42.80	66	42.88	42.85	-46	27,871	-0.17%
2023/02/07	2	42.78	0	0.00	42.80	2	27,990	0.01%
2023/02/06	11	42.79	0	0.00	42.65	11	28,020	0.04%
2023/02/03	42.3	43.41	0	0.00	43.30	42.3	27,859	0.15%
2023/02/02	1	43.60	62.1	44.00	44.05	-61.1	27,739	-0.22%
2023/02/01	0.2	42.95	6	42.92	43.00	-5.8	27,346	-0.02%
2023/01/31	11	42.74	0	0.00	42.55	11	27,273	0.04%
2023/01/30	0	0.00	157.6	42.89	42.70	-157.6	27,171	-0.58%	大賣/鉅額交易
2023/01/17	2	41.95	8	41.96	42.00	-6	26,752	-0.02%
2023/01/16	0	0.00	5	41.95	41.75	-5	26,590	-0.02%
2023/01/13	103.6	42.11	51	42.22	41.80	52.6	27,003	0.19%	大買/
2023/01/12	22.1	41.70	2	41.65	41.70	20.1	27,100	0.07%
2023/01/11	32	41.50	3	41.60	41.40	29	27,226	0.11%
2023/01/10	46	41.58	4	41.68	41.70	42	27,398	0.15%
2023/01/09	2.5	41.62	93.1	41.43	42.00	-90.6	27,590	-0.33%
2023/01/06	0	0.00	3.3	40.43	40.75	-3.3	27,378	-0.01%
2023/01/05	0	40.25	0	0.00	40.25	0	28,347	0.00%
2023/01/04	2	40.05	8	40.00	39.95	-6	28,290	-0.02%
2023/01/03	28.2	39.92	0.1	40.00	39.95	28.1	28,532	0.10%
2022/12/30	11.4	39.83	25	39.89	40.00	-13.6	28,201	-0.05%
2022/12/29	61	40.23	0	0.00	40.10	61	26,812	0.23%
2022/12/27	10	41.10	2	41.23	41.15	8	27,356	0.03%
2022/12/26	10	41.05	10	40.90	41.00	0	27,657	0.00%
2022/12/23	0	0.00	56	41.26	41.15	-56	28,154	-0.20%
2022/12/22	2	40.08	1	40.15	40.40	1	28,137	0.00%
2022/12/21	0.2	40.20	6.3	40.05	40.00	-6.1	28,540	-0.02%
2022/12/20	42	40.08	0.2	40.00	40.15	41.8	28,645	0.15%
2022/12/19	35	40.30	0.3	40.30	40.15	34.7	28,562	0.12%
2022/12/16	0	0.00	2.2	40.41	40.20	-2.2	28,483	-0.01%
2022/12/15	7	40.50	0	0.00	40.60	7	28,536	0.02%
2022/12/14	5	40.85	0	0.00	40.90	5	28,476	0.02%
2022/12/13	1	41.10	18	41.03	40.95	-17	28,389	-0.06%
2022/12/12	3.1	40.33	3.1	40.65	41.00	0	28,282	0.00%
2022/12/09	1	40.90	3	41.13	41.10	-2	28,268	-0.01%
2022/12/08	10.5	40.80	6	40.85	40.75	4.5	28,141	0.02%
2022/12/07	20	41.76	1.1	41.86	41.40	18.9	28,225	0.07%
2022/12/06	70	42.06	0	0.00	41.40	70	28,216	0.25%
2022/12/05	3.3	42.87	100	43.00	42.85	-96.7	27,965	-0.35%
2022/12/02	2	44.10	105	44.03	44.00	-103	27,585	-0.37%	大賣/鉅額交易
2022/12/01	27.2	44.12	9	44.15	44.15	18.2	27,673	0.07%
2022/11/30	0	0.00	5	43.62	43.55	-5	27,240	-0.02%
2022/11/29	4	42.29	72	42.57	43.45	-68	26,436	-0.26%
2022/11/28	2	41.90	2	42.08	42.00	0	26,038	0.00%
2022/11/25	0	0.00	2.1	42.68	42.55	-2.1	26,098	-0.01%
2022/11/24	0	0.00	3	42.90	42.55	-3	26,129	-0.01%
2022/11/23	2	42.43	2	42.73	42.75	0	26,779	0.00%
2022/11/22	5	41.80	0	0.00	42.20	5	26,833	0.02%
2022/11/21	1	41.75	3	42.05	42.10	-2	26,610	-0.01%
2022/11/18	15	41.73	1	41.65	41.90	14	26,485	0.05%
2022/11/17	1.4	41.30	41	41.31	41.55	-39.7	26,412	-0.15%
2022/11/16	55	41.89	4	42.05	41.70	51	26,379	0.19%
2022/11/15	40	42.38	60	42.04	42.40	-20	26,222	-0.08%
2022/11/14	1	41.95	5	41.95	41.75	-4	25,892	-0.02%
2022/11/11	5.2	41.47	84	41.21	41.90	-78.8	25,414	-0.31%
2022/11/10	1	39.75	1	39.90	39.65	0	24,727	0.00%
2022/11/09	4	39.65	5	39.96	40.15	-1	24,595	0.00%
2022/11/08	2	39.60	6	39.78	39.70	-4	24,398	-0.02%
2022/11/07	1	39.35	0	0.00	39.55	1	24,294	0.00%
2022/11/04	0.1	38.90	4	38.75	38.95	-3.9	24,403	-0.02%
2022/11/03	6	38.50	2	38.63	38.85	4	24,406	0.02%
2022/11/02	0	0.00	2	38.45	38.50	-2	24,309	-0.01%
2022/11/01	10.2	38.10	5	38.10	38.10	5.2	24,291	0.02%
2022/10/31	0	0.00	10	38.04	37.80	-10	24,394	-0.04%
2022/10/28	0	0.00	1	38.10	38.25	-1	24,292	0.00%
2022/10/27	12.5	38.85	0	0.00	38.50	12.5	24,119	0.05%
2022/10/26	0	0.00	18	38.56	38.50	-18	24,305	-0.07%
2022/10/25	0	0.00	9	37.32	37.50	-9	24,108	-0.04%
2022/10/24	8	37.08	2	37.20	37.00	6	24,068	0.02%
2022/10/21	34.7	36.76	21	36.87	36.55	13.7	24,012	0.06%
2022/10/20	9	37.42	5	37.62	37.85	4	23,418	0.02%
2022/10/19	6	38.08	6	38.23	38.30	0	23,093	0.00%
2022/10/18	12	38.13	2	37.90	38.15	10	22,896	0.04%
2022/10/17	0.1	37.85	1	37.65	37.65	-0.9	22,912	0.00%
2022/10/14	5	38.03	1	38.35	37.65	4	22,757	0.02%
2022/10/13	34.1	37.83	0	0.00	37.45	34.1	22,489	0.15%
2022/10/12	2	39.70	5	39.80	39.55	-3	21,438	-0.01%
2022/10/11	16	39.66	1	39.75	39.60	15	21,428	0.07%
2022/10/06	10	40.70	2	40.70	40.80	8	21,251	0.04%
2022/10/05	37	40.68	12	40.83	40.75	25	21,353	0.12%
2022/10/04	1.2	39.15	5	39.45	39.55	-3.8	21,088	-0.02%
2022/09/30	103.1	39.50	0	0.00	39.95	103.1	20,796	0.50%	大買/鉅額交易
2022/09/29	2.2	40.05	16.1	39.99	40.15	-13.9	20,805	-0.07%
2022/09/28	11	39.92	0.2	40.10	39.80	10.8	20,810	0.05%
2022/09/27	4	40.99	24.3	41.06	40.95	-20.3	20,639	-0.10%
2022/09/26	83	41.39	12.1	41.43	41.50	70.9	21,366	0.33%
2022/09/23	0	0.00	18	41.96	42.10	-18	21,834	-0.08%
2022/09/22	225.6	41.69	6.1	41.50	41.65	219.6	22,219	0.99%	大買/鉅額交易
2022/09/21	7	42.75	0	0.00	42.55	7	22,120	0.03%
2022/09/20	0	0.00	2	43.13	43.05	-2	22,130	-0.01%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	4	42.78	0	0.00	42.80	4	22,159	0.02%
2022/09/15	15	43.12	8	42.80	43.10	7	22,064	0.03%
2022/09/14	14	42.75	0.2	43.10	42.85	13.9	22,111	0.06%
2022/09/13	10	43.92	0	0.00	43.65	10	22,175	0.05%
2022/09/12	0.1	44.05	1	43.80	44.05	-0.9	22,134	0.00%
2022/09/08	12	43.13	0	0.00	43.15	12	22,224	0.05%
2022/09/07	15.1	43.24	1.9	43.32	43.15	13.2	22,064	0.06%
2022/09/06	1	44.20	1	44.50	44.25	0	21,669	0.00%
2022/09/05	6	44.02	2.1	43.90	44.05	3.9	21,726	0.02%
2022/09/02	6	44.11	0	0.00	44.05	6	21,799	0.03%
2022/09/01	1.2	44.17	6	44.52	44.55	-4.8	21,565	-0.02%
2022/08/31	1	44.70	1	44.50	44.55	0	21,355	0.00%
2022/08/30	27.2	44.71	0	0.00	44.45	27.2	21,176	0.13%
2022/08/29	45	45.49	0	0.00	45.60	45	20,453	0.22%
2022/08/24	1	46.20	1	46.25	46.35	0	20,674	0.00%
2022/08/23	8	46.37	0	0.00	46.35	8	21,202	0.04%
2022/08/22	1	46.95	0	0.00	46.85	1	21,431	0.00%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/17	0	0.00	2	47.15	47.45	-2	22,675	-0.01%
2022/08/16	3	47.30	0	0.00	47.10	3	22,832	0.01%
2022/08/15	0	0.00	2	47.20	47.30	-2	22,986	-0.01%
2022/08/11	10.1	47.00	2	47.05	47.20	8.1	23,318	0.03%
2022/08/10	0	0.00	11	46.25	46.40	-11	23,541	-0.05%
2022/08/09	8	46.31	0	0.00	46.10	8	23,832	0.03%
2022/08/08	1	46.10	4	46.15	46.15	-3	24,081	-0.01%
2022/08/05	3	45.60	12	45.71	45.75	-9	24,454	-0.04%
2022/08/04	2	44.78	4	45.00	44.85	-2	24,900	-0.01%
2022/08/03	2.2	44.63	0	0.00	44.95	2.2	25,328	0.01%
2022/08/02	11	44.65	0	0.00	44.85	11	25,763	0.04%
2022/07/29	1	45.80	0	0.00	45.50	1	25,923	0.00%
2022/07/28	0	0.00	2	45.55	45.80	-2	26,137	-0.01%
2022/07/27	4	45.10	0	0.00	45.25	4	26,025	0.02%
2022/07/25	0	0.00	11	45.58	45.55	-11	25,920	-0.04%
2022/07/22	1	45.00	3	44.98	45.00	-2	26,096	-0.01%
2022/07/21	11.1	44.23	0.3	44.57	45.05	10.8	25,997	0.04%
2022/07/20	1	45.45	0	0.00	44.90	1	25,840	0.00%
2022/07/19	0	0.00	1	44.80	44.95	-1	25,852	0.00%
2022/07/18	3	45.05	11	45.28	45.20	-8	25,908	-0.03%
2022/07/15	14	44.29	4.2	44.42	44.15	9.8	25,818	0.04%
2022/07/14	4	45.20	1	45.35	45.00	3	25,713	0.01%
2022/07/13	0.1	45.60	12	45.32	45.50	-11.9	25,681	-0.05%
2022/07/12	10.1	43.80	44	44.00	43.80	-33.9	25,547	-0.13%
2022/07/11	0	45.20	0	0.00	45.05	0	25,405	0.00%
2022/07/08	1	45.04	33	45.67	44.80	-32	25,391	-0.13%
2022/07/07	1	44.90	0	0.00	45.05	1	25,204	0.00%
2022/07/06	19	45.34	2	46.75	44.95	17	24,767	0.07%
2022/07/05	2	46.40	5	46.81	46.75	-3	24,464	-0.01%
2022/07/04	5	45.29	0	0.00	45.50	5	24,130	0.02%
2022/07/01	13	49.86	3	51.00	49.70	10	23,435	0.04%
2022/06/30	13	51.51	4	51.90	50.90	9	22,938	0.04%
2022/06/29	3	52.73	1.1	52.81	52.80	1.9	22,573	0.01%
2022/06/27	1.1	53.50	15	53.74	53.50	-14	22,246	-0.06%
2022/06/24	1	53.20	1	53.60	53.40	0	22,146	0.00%
2022/06/22	11	53.94	0	0.00	53.00	11	21,859	0.05%
2022/06/21	0	0.00	12	54.13	54.20	-12	21,818	-0.05%
2022/06/20	6	51.58	0	0.00	51.80	6	21,646	0.03%
2022/06/17	0	0.00	1	53.10	53.00	-1	21,328	0.00%
2022/06/16	1	54.10	0	0.00	53.70	1	21,114	0.00%
2022/06/13	7.1	53.22	1	53.70	53.80	6.1	21,737	0.03%
2022/06/10	1	54.40	1	54.80	54.80	0	21,637	0.00%
2022/06/09	0.1	54.90	1	54.80	54.80	-1	21,695	0.00%
2022/06/08	0	0.00	6	54.82	54.80	-6	21,644	-0.03%
2022/06/07	1.1	54.89	0	0.00	54.80	1.1	21,762	0.00%
2022/06/06	0	0.00	2	54.50	54.80	-2	21,784	-0.01%
2022/06/01	0.4	55.01	1	55.10	54.70	-0.6	22,979	0.00%
2022/05/31	0	54.40	15	54.47	55.70	-15	22,896	-0.07%
2022/05/30	1.6	53.88	8	53.46	54.00	-6.4	22,429	-0.03%
2022/05/27	5.1	52.27	2	52.50	52.60	3.1	22,288	0.01%
2022/05/26	1	52.40	2.1	51.72	51.50	-1.1	22,215	-0.01%
2022/05/25	0	0.00	1.3	51.25	51.40	-1.3	22,592	-0.01%
2022/05/24	11	52.19	11	52.40	52.00	0	22,536	0.00%
2022/05/23	3	52.37	1.2	52.43	52.30	1.8	22,330	0.01%
2022/05/20	10	53.10	0.5	53.26	52.90	9.5	22,422	0.04%
2022/05/19	5	52.90	0	0.00	52.70	5	22,386	0.02%
2022/05/18	0	0.00	6	53.73	54.10	-6	22,267	-0.03%
2022/05/17	6	53.02	13	52.68	52.60	-7	22,037	-0.03%
2022/05/16	8	53.35	11	53.35	53.20	-3	21,829	-0.01%
2022/05/13	8	54.13	0.9	54.46	54.30	7.2	21,687	0.03%
2022/05/12	11.1	54.98	0.8	55.16	54.10	10.3	21,631	0.05%
2022/05/11	17	56.39	1	56.51	56.20	16	21,071	0.08%
2022/05/10	8.2	57.80	1	57.90	58.00	7.2	20,754	0.03%
2022/05/09	10	59.10	31	59.40	58.70	-21	20,458	-0.10%
2022/05/06	3	60.93	10	61.05	61.20	-7	20,385	-0.03%
2022/05/05	4	62.83	0	0.00	62.30	4	20,764	0.02%
2022/05/04	0	62.51	1	62.70	62.90	-1	20,627	0.00%
2022/05/03	0.2	62.30	2	62.30	62.30	-1.8	21,465	-0.01%
2022/04/29	2	62.40	1	62.70	62.50	1	21,850	0.00%
2022/04/28	2	61.55	36	61.61	62.10	-34	22,381	-0.15%
2022/04/27	5	62.40	1	62.90	62.00	4	22,558	0.02%
2022/04/26	0	0.00	1	63.90	64.00	-1	22,855	0.00%
2022/04/25	1	63.00	0	0.00	63.80	1	23,163	0.00%
2022/04/22	0.2	63.60	1	63.70	64.20	-0.8	23,431	0.00%
2022/04/21	5	63.30	0	0.00	63.90	5	24,414	0.02%
2022/04/20	10	63.11	0	0.00	63.90	10	25,839	0.04%
2022/04/19	6	63.38	0	0.00	62.70	6	26,378	0.02%
2022/04/18	3	63.00	1.5	62.80	62.80	1.5	27,777	0.01%
2022/04/15	0	0.00	7	64.29	64.00	-7	27,751	-0.03%
2022/04/14	0.2	64.70	2	64.80	64.70	-1.8	27,884	-0.01%
2022/04/13	0.1	65.10	5	65.28	65.40	-4.9	27,974	-0.02%
2022/04/12	2.5	64.58	7	64.64	64.90	-4.5	27,981	-0.02%
2022/04/11	3.2	64.61	4	65.00	64.80	-0.8	28,013	0.00%
2022/04/08	1.2	64.72	0	0.00	65.00	1.2	28,067	0.00%
2022/04/07	106	65.30	5	65.30	64.80	101	28,116	0.36%	大買/鉅額交易
2022/04/06	0.2	64.90	3	65.30	65.50	-2.8	28,488	-0.01%
2022/04/01	4.2	64.42	35	64.74	65.00	-30.8	28,650	-0.11%
2022/03/31	2.2	64.60	3	64.57	64.50	-0.8	28,580	0.00%
2022/03/30	0	64.20	2	64.20	64.40	-2	28,688	-0.01%
2022/03/25	0	63.70	1	63.60	63.50	-1	28,679	0.00%
2022/03/24	2	64.00	0	0.00	64.30	2	28,745	0.01%
2022/03/23	2	64.50	7	64.77	64.80	-5	28,715	-0.02%
2022/03/22	0	63.40	2.1	63.31	63.60	-2.1	28,460	-0.01%
2022/03/21	0	63.40	184	63.31	63.60	-184	28,562	-0.64%	大賣/鉅額交易
2022/03/18	3	63.60	20	63.70	63.30	-17	28,550	-0.06%
2022/03/17	1.3	62.97	4.4	62.93	63.10	-3.1	28,392	-0.01%
2022/03/16	11	61.62	4	61.70	62.00	7	28,028	0.02%
2022/03/15	0	61.10	5	61.00	61.30	-5	27,888	-0.02%
2022/03/14	0.1	61.00	6	60.95	61.20	-5.9	27,942	-0.02%
2022/03/11	0.1	60.30	10	60.50	60.30	-9.9	28,019	-0.04%
2022/03/10	0	60.40	9	60.07	60.30	-9	28,069	-0.03%
2022/03/09	6	59.03	1	59.10	59.00	5	27,951	0.02%
2022/03/08	6	58.33	0	0.00	58.50	6	27,980	0.02%
2022/03/07	31.1	59.37	2	59.40	59.40	29.1	27,493	0.11%
2022/03/04	5	61.36	0.2	61.50	61.20	4.8	27,369	0.02%
2022/03/03	1	62.20	0	0.00	62.10	1	27,473	0.00%
2022/03/02	6.2	61.97	0	0.00	62.00	6.2	28,000	0.02%
2022/03/01	0.1	62.60	5	62.36	62.60	-4.9	28,021	-0.02%
2022/02/25	21.1	62.35	8	62.20	62.30	13.1	27,836	0.05%
2022/02/24	7	62.86	3	63.00	63.00	4	27,194	0.01%
2022/02/23	3	63.90	5	63.80	63.70	-2	26,972	-0.01%
2022/02/22	9	63.41	0	0.00	63.70	9	27,302	0.03%
2022/02/21	20	64.25	0	0.00	64.60	20	27,870	0.07%
2022/02/18	0	0.00	1	64.20	64.60	-1	28,908	0.00%
2022/02/17	0	0.00	1	64.90	64.70	-1	28,921	0.00%
2022/02/16	2	64.35	4	64.53	64.80	-2	29,058	-0.01%
2022/02/15	100	64.50	8	64.45	64.30	92	29,080	0.32%
2022/02/14	1.1	64.01	19	64.05	64.20	-18	28,997	-0.06%
2022/02/11	6.3	65.41	4	65.40	65.60	2.3	28,556	0.01%
2022/02/10	10	65.30	2	65.40	65.80	8	28,542	0.03%
2022/02/09	32	65.94	70	65.94	66.00	-38	28,438	-0.13%
2022/02/08	1	66.00	6	66.22	66.00	-5	28,310	-0.02%
2022/02/07	1.1	65.59	13	65.36	65.70	-11.9	28,037	-0.04%
2022/01/26	0	0.00	5	63.48	63.30	-5	27,436	-0.02%
2022/01/25	20	62.97	19	62.93	63.00	1	27,281	0.00%
2022/01/24	3	64.13	4	64.28	64.30	-1	26,533	0.00%
2022/01/21	8.1	64.59	3.1	64.79	64.40	5	26,308	0.02%
2022/01/20	1	65.30	12	65.23	65.80	-11	25,817	-0.04%
2022/01/19	11	66.15	8	66.12	66.10	3	25,418	0.01%
2022/01/18	100	66.90	35	66.57	66.90	65	25,119	0.26%
2022/01/17	2.2	67.47	0	0.00	66.50	2.2	24,722	0.01%
2022/01/14	51	67.55	18	67.54	67.70	33	24,258	0.14%
2022/01/13	40	65.66	44	65.98	67.40	-4	23,316	-0.02%
2022/01/12	71	64.57	24	64.62	64.70	47	21,953	0.21%
2022/01/11	69.2	64.10	30	63.76	64.50	39.2	21,511	0.18%
2022/01/10	12	62.08	0	0.00	62.10	12	20,409	0.06%
2022/01/07	2	62.30	12.2	62.25	62.00	-10.2	20,966	-0.05%
2022/01/06	13.2	61.98	20	61.85	62.00	-6.8	20,926	-0.03%
2022/01/05	14	61.69	0	0.00	61.90	14	21,025	0.07%
2022/01/04	112.3	61.80	0	0.00	62.00	112.3	21,301	0.53%	大買/鉅額交易
2022/01/03	5	61.92	0	0.00	61.60	5	21,247	0.02%
2021/12/30	10.2	62.68	0	0.00	62.50	10.2	21,312	0.05%
2021/12/29	6.2	63.19	2	63.10	63.00	4.2	21,562	0.02%
2021/12/28	15	62.30	17	62.29	62.30	-2	21,270	-0.01%
2021/12/27	1	61.20	23	61.25	61.30	-22	21,022	-0.10%
2021/12/24	0	0.00	13	60.98	61.10	-13	21,269	-0.06%
2021/12/23	0.2	60.40	2	60.45	60.50	-1.8	21,191	-0.01%
2021/12/22	0	0.00	1	60.20	60.30	-1	21,569	0.00%
2021/12/21	2	60.30	0	0.00	60.30	2	21,880	0.01%
2021/12/20	1.2	60.03	0	0.00	59.90	1.2	22,127	0.01%
2021/12/17	7	60.40	0	0.00	60.50	7	22,128	0.03%
2021/12/15	4	59.95	5.6	59.92	59.80	-1.6	23,144	-0.01%
2021/12/13	0.3	60.70	0	0.00	60.70	0.3	23,489	0.00%
2021/12/10	0	0.00	5	60.40	60.50	-5	23,478	-0.02%
2021/12/09	2	60.60	9	60.56	60.70	-7	23,745	-0.03%
2021/12/08	3	60.90	7	60.86	60.70	-4	24,282	-0.02%
2021/12/07	2.3	59.75	6	60.30	60.70	-3.7	24,250	-0.02%
2021/12/06	0	60.00	0	0.00	60.00	0	24,185	0.00%
2021/12/03	1	60.00	2	59.90	59.90	-1	24,450	0.00%
2021/12/02	5	59.34	2	59.50	59.50	3	24,487	0.01%
2021/12/01	2.3	59.79	0.2	59.90	59.90	2.2	24,530	0.01%
2021/11/30	14	59.51	0	0.00	60.00	14	24,737	0.06%
2021/11/29	33	59.30	1	59.30	59.30	32	24,589	0.13%
2021/11/26	8	60.25	1	60.20	60.20	7	24,564	0.03%
2021/11/25	1	61.40	1	61.10	61.60	0	24,616	0.00%
2021/11/24	5	61.10	2	61.20	61.10	3	25,499	0.01%
2021/11/23	6	60.93	0	0.00	60.80	6	26,165	0.02%
2021/11/22	6.4	61.23	2	61.20	61.10	4.4	26,300	0.02%
2021/11/19	15.3	62.15	0	0.00	61.80	15.3	26,148	0.06%
2021/11/18	6.2	62.72	105.1	62.82	63.00	-98.9	26,009	-0.38%	大賣/
2021/11/17	106	62.18	19	60.92	62.20	87	25,582	0.34%	大買/
2021/11/16	1.5	59.72	0	0.00	60.00	1.5	24,753	0.01%
2021/11/15	0	0.00	2	59.90	59.70	-2	25,028	-0.01%
2021/11/12	0	58.80	0	0.00	58.90	0	25,037	0.00%
2021/11/11	6.1	58.57	0	0.00	58.60	6.1	25,109	0.02%
2021/11/09	1	58.50	1	58.60	58.50	0	25,888	0.00%
2021/11/03	5	57.40	0	0.00	57.60	5	27,081	0.02%
2021/11/02	2	57.50	0	0.00	57.40	2	27,239	0.01%
2021/11/01	0.1	57.70	0	0.00	57.60	0.1	27,260	0.00%
2021/10/29	2	57.65	0	0.00	58.10	2	27,334	0.01%
2021/10/28	2	58.05	10	58.10	58.10	-8	27,308	-0.03%
2021/10/27	2.2	58.43	0	0.00	58.70	2.2	27,635	0.01%
2021/10/26	4	59.00	10	58.90	59.10	-6	27,866	-0.02%
2021/10/25	2	58.00	0	0.00	58.40	2	28,078	0.01%
2021/10/22	18	58.22	0	0.00	58.30	18	29,110	0.06%
2021/10/21	0.2	58.70	0	0.00	58.70	0.2	29,638	0.00%
2021/10/20	1	58.30	0	0.00	58.30	1	30,673	0.00%
2021/10/19	1	58.50	8	59.03	58.40	-7	31,486	-0.02%
2021/10/18	0.2	58.60	16	58.74	58.70	-15.8	32,501	-0.05%
2021/10/15	0	0.00	21.4	58.13	58.30	-21.4	32,787	-0.07%
2021/10/14	8.1	56.36	1	56.30	56.60	7.1	33,317	0.02%
2021/10/13	0	0.00	4	56.28	56.20	-4	33,994	-0.01%
2021/10/12	10.1	56.01	0	0.00	56.40	10.1	34,767	0.03%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/05	9	55.90	0	0.00	56.40	9	37,311	0.02%
2021/10/04	0.1	56.50	0.3	56.50	56.60	-0.2	37,369	0.00%
2021/10/01	2.1	56.85	0	0.00	56.90	2.1	37,567	0.01%
2021/09/30	8	57.68	0	0.00	57.90	8	37,394	0.02%
2021/09/29	33.2	57.97	0.6	57.96	58.00	32.6	37,382	0.09%
2021/09/28	0	0.00	3	58.73	59.00	-3	37,072	-0.01%
2021/09/27	0	0.00	105	58.70	58.70	-105	36,833	-0.29%	大賣/鉅額交易
2021/09/23	102.1	57.20	1	57.20	57.50	101.1	36,726	0.28%	大買/鉅額交易
2021/09/22	12.5	56.60	1	56.40	56.80	11.5	36,863	0.03%
2021/09/17	1	59.10	0	0.00	58.90	1	35,916	0.00%
2021/09/15	0	0.00	10	59.60	59.50	-10	35,725	-0.03%
2021/09/14	15	60.40	1.5	59.93	59.80	13.5	36,050	0.04%
2021/09/13	2.7	59.92	9	59.83	59.90	-6.3	35,934	-0.02%
2021/09/10	0	0.00	1.2	59.11	59.20	-1.2	36,179	0.00%
2021/09/09	1	58.10	1.1	58.45	58.70	-0.1	36,410	0.00%
2021/09/08	0	0.00	4	58.53	58.50	-4	36,458	-0.01%
2021/09/07	0.3	59.30	2	59.20	59.20	-1.7	36,413	0.00%
2021/09/06	9	59.56	1	59.30	59.20	8	36,440	0.02%
2021/09/03	10	59.46	0	0.00	59.60	10	36,509	0.03%
2021/09/02	3.2	58.81	0	0.00	58.70	3.2	36,261	0.01%
2021/09/01	0.6	59.17	0	0.00	59.20	0.6	36,128	0.00%
2021/08/31	5	59.60	7.1	58.83	59.60	-2.1	35,983	-0.01%
2021/08/30	27	59.26	27.4	58.83	59.50	-0.4	35,573	0.00%
2021/08/27	11	57.66	21	57.32	57.70	-10	34,791	-0.03%
2021/08/26	0	0.00	1	55.80	56.00	-1	34,212	0.00%
2021/08/25	2	55.70	1	55.70	56.00	1	34,213	0.00%
2021/08/24	3	55.10	1	55.10	55.80	2	34,194	0.01%
2021/08/23	0.1	55.00	15	55.22	55.10	-14.9	34,292	-0.04%
2021/08/20	5	53.58	1	54.00	53.70	4	34,591	0.01%
2021/08/19	0	0.00	8	53.83	53.80	-8	35,416	-0.02%
2021/08/18	17.7	54.14	10.4	54.12	54.40	7.2	35,187	0.02%
2021/08/17	5	54.70	11.6	54.68	54.70	-6.6	35,285	-0.02%
2021/08/16	11	54.05	3	54.53	54.30	8	35,474	0.02%
2021/08/13	5	55.10	32	55.10	55.00	-27	36,182	-0.07%
2021/08/12	2	55.80	8	56.48	56.00	-6	36,421	-0.02%
2021/08/11	13.2	55.69	3	56.13	56.00	10.2	37,296	0.03%
2021/08/10	0	0.00	5	55.10	54.90	-5	37,950	-0.01%
2021/08/06	4	55.20	5	55.00	55.10	-1	39,246	0.00%
2021/08/04	5	55.20	8	55.69	55.20	-3	42,419	-0.01%
2021/08/03	3	55.33	0	0.00	55.40	3	44,489	0.01%
2021/08/02	0.2	55.70	0	0.00	55.80	0.2	45,914	0.00%
2021/07/30	2	54.30	30	54.13	54.30	-28	46,113	-0.06%
2021/07/29	1	54.00	2	54.15	54.80	-1	46,829	0.00%
2021/07/28	18	53.99	73	53.45	53.80	-55	47,764	-0.12%
2021/07/27	8	55.08	2	55.30	55.00	6	47,571	0.01%
2021/07/26	78	57.95	25.1	56.59	56.20	52.9	48,078	0.11%
2021/07/23	1	60.30	159	60.13	60.30	-158	47,224	-0.33%	大賣/鉅額交易
2021/07/22	1.2	60.18	7	60.21	60.10	-5.8	46,760	-0.01%
2021/07/21	0.1	58.10	0	0.00	58.30	0.1	46,106	0.00%
2021/07/20	12	57.82	1	58.00	57.90	11	46,010	0.02%
2021/07/19	21	59.87	1	59.40	59.70	20	45,057	0.04%
2021/07/16	0	0.00	27	58.70	59.80	-27	44,842	-0.06%
2021/07/15	25	58.10	21	57.87	58.10	4	44,376	0.01%
2021/07/14	12	57.19	1	57.00	57.00	11	44,314	0.02%
2021/07/13	3	56.70	8	56.65	56.10	-5	44,523	-0.01%
2021/07/12	0.2	55.60	13	55.83	55.70	-12.8	44,050	-0.03%
2021/07/09	1	53.80	0	0.00	53.80	1	43,356	0.00%
2021/07/07	21	53.89	0	0.00	54.00	21	43,295	0.05%
2021/07/06	0	0.00	2	54.20	54.10	-2	43,898	0.00%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/07/01	1.2	53.87	0	53.90	53.90	1.1	44,129	0.00%
2021/06/30	1	54.00	2	53.90	53.90	-1	44,225	0.00%
2021/06/29	0	0.00	20	53.71	53.70	-20	44,258	-0.05%
2021/06/28	0	0.00	1	54.30	54.30	-1	44,316	0.00%
2021/06/23	0	0.00	4	53.78	54.10	-4	45,398	-0.01%
2021/06/22	1.1	52.78	7	52.50	52.60	-5.9	45,248	-0.01%
2021/06/21	13.1	52.15	0	0.00	52.00	13.1	45,507	0.03%
2021/06/18	5	53.60	5	53.50	53.60	0	45,701	0.00%
2021/06/17	2	53.70	0	0.00	54.00	2	45,680	0.00%
2021/06/16	0	0.00	50	54.10	54.30	-50	46,507	-0.11%
2021/06/15	1	54.30	0	0.00	54.30	1	46,545	0.00%
2021/06/11	0.2	54.50	1.1	55.19	54.50	-1	46,897	0.00%
2021/06/10	1	54.30	0	0.00	54.70	1	46,959	0.00%
2021/06/09	3	54.03	0	0.00	54.30	3	47,718	0.01%
2021/06/07	2	54.40	0	0.00	54.70	2	49,977	0.00%
2021/06/04	5	54.90	8	54.96	55.00	-3	50,528	-0.01%
2021/06/03	5	55.80	1	55.80	55.80	4	51,515	0.01%
2021/06/02	0	0.00	8	56.23	56.30	-8	51,779	-0.02%
2021/06/01	1.2	55.87	3.1	55.60	55.80	-2	51,618	0.00%
2021/05/31	12	55.71	4	56.20	55.90	8	51,771	0.02%
2021/05/28	1	55.40	9	55.48	55.50	-8	51,748	-0.02%
2021/05/27	8	53.39	1	54.00	54.40	7	51,388	0.01%
2021/05/26	0	0.00	7	54.34	54.40	-7	51,390	-0.01%
2021/05/25	1	54.60	12.3	54.52	54.30	-11.3	52,113	-0.02%
2021/05/24	5	53.70	1	53.80	53.90	4	52,112	0.01%
2021/05/21	1.4	54.55	1	55.20	54.20	0.4	52,164	0.00%
2021/05/20	7	53.64	5	53.36	53.30	2	51,138	0.00%
2021/05/19	4	54.50	101.3	53.94	54.30	-97.3	50,805	-0.19%	大賣/
2021/05/18	4	52.50	31	52.56	53.50	-27	50,042	-0.05%
2021/05/17	19	48.88	23	48.66	48.65	-4	49,415	-0.01%
2021/05/14	36.1	51.57	44	51.13	51.50	-7.9	48,429	-0.02%
2021/05/13	138	50.41	101	51.49	51.10	37	47,837	0.08%	大買/大賣/
2021/05/12	30	53.85	115	53.21	52.30	-85	46,707	-0.18%	大賣/
2021/05/11	14.2	58.72	79	57.07	56.60	-64.8	44,799	-0.14%
2021/05/10	12.7	58.23	41.4	57.35	58.20	-28.7	42,722	-0.07%
2021/05/07	5	55.10	14	55.16	55.10	-9	41,585	-0.02%
2021/05/06	12	55.52	19	53.97	54.40	-7	41,421	-0.02%
2021/05/05	31	54.15	22.1	53.81	53.60	8.9	40,596	0.02%
2021/05/04	95	52.87	141	52.57	51.70	-46	39,590	-0.12%	大賣/
2021/05/03	13.2	53.84	25	53.16	52.60	-11.8	38,914	-0.03%
2021/04/29	1	52.40	20	52.54	52.30	-19	38,083	-0.05%
2021/04/28	20	53.07	1	53.00	53.00	19	37,858	0.05%
2021/04/27	0	0.00	14	52.49	52.90	-14	37,854	-0.04%
2021/04/26	16.2	52.14	8	52.15	52.10	8.2	37,332	0.02%
2021/04/23	46	50.76	0	0.00	50.90	46	37,028	0.12%
2021/04/22	4	50.95	51	50.49	50.70	-47	37,188	-0.13%
2021/04/21	2.2	50.53	14	50.72	50.90	-11.8	36,739	-0.03%
2021/04/20	72	51.04	5	51.00	51.40	67	36,446	0.18%
2021/04/19	5	51.24	26	51.52	51.60	-21	36,139	-0.06%
2021/04/16	9	49.44	1	49.55	49.85	8	35,728	0.02%
2021/04/15	7	49.60	19	49.58	49.80	-12	36,111	-0.03%
2021/04/14	11	49.02	240	48.52	48.55	-229	35,836	-0.64%	大賣/鉅額交易
2021/04/13	15	49.37	40	49.35	49.00	-25	35,813	-0.07%
2021/04/12	261.2	48.50	9	48.66	48.80	252.2	35,490	0.71%	大買/鉅額交易
2021/04/09	30	47.33	0.4	47.70	47.25	29.6	34,922	0.08%
2021/04/08	13	47.60	10	47.60	47.65	3	34,974	0.01%
2021/04/07	12	47.80	0	0.00	48.00	12	35,423	0.03%
2021/04/06	0	0.00	11	48.22	48.00	-11	35,289	-0.03%
2021/04/01	15.2	47.98	100.1	47.90	47.95	-84.9	35,054	-0.24%
2021/03/31	20	48.08	10	48.25	47.95	10	34,785	0.03%
2021/03/30	10	47.60	10	47.75	48.00	0	34,421	0.00%
2021/03/29	0	0.00	16.2	48.03	48.00	-16.2	34,025	-0.05%
2021/03/26	6	47.22	19.1	47.31	47.60	-13.1	33,554	-0.04%
2021/03/25	45	46.77	6	46.60	46.85	39	32,936	0.12%
2021/03/24	10	46.50	13.9	46.54	46.50	-3.9	32,734	-0.01%
2021/03/23	230	46.74	24	46.70	46.80	206	32,299	0.64%	大買/鉅額交易
2021/03/22	70.2	45.04	25	44.80	45.60	45.2	31,355	0.14%
2021/03/19	29	45.17	8	44.60	44.60	21	31,210	0.07%
2021/03/18	25	45.79	4	45.59	45.45	21	30,492	0.07%
2021/03/17	6	45.90	11	45.92	45.80	-5	30,786	-0.02%
2021/03/16	6	46.63	0	0.00	46.45	6	30,652	0.02%
2021/03/15	109	46.67	62	46.72	46.70	47	30,476	0.15%	大買/
2021/03/12	12	45.73	0	0.00	45.90	12	29,745	0.04%
2021/03/11	128.9	45.77	65.1	45.96	45.75	63.8	29,369	0.22%	大買/
2021/03/10	10	44.45	30	44.48	44.55	-20	27,637	-0.07%
2021/03/09	2.3	44.11	60	43.81	44.30	-57.8	27,111	-0.21%
2021/03/08	11	42.81	12	43.26	42.90	-1	26,040	0.00%
2021/03/04	1	42.15	0	0.00	42.35	1	26,329	0.00%
2021/03/03	10.1	42.50	1	42.55	42.55	9.1	26,140	0.03%
2021/03/02	2.1	42.48	2	42.15	41.90	0.1	25,848	0.00%
2021/02/26	37	43.14	2	43.15	41.95	35	25,574	0.14%
2021/02/25	11	43.28	36.3	43.52	43.60	-25.3	24,484	-0.10%
2021/02/24	6	42.80	0	0.00	42.65	6	23,685	0.03%
2021/02/23	0	42.50	46	42.46	42.70	-46	23,411	-0.20%
2021/02/22	10.3	42.19	0	0.00	42.05	10.3	23,044	0.04%
2021/02/18	1.2	42.36	10	42.25	42.20	-8.8	23,510	-0.04%
2021/02/17	10.2	41.90	12	41.83	41.95	-1.8	23,256	-0.01%
2021/02/05	1	40.50	0	0.00	40.60	1	22,569	0.00%
2021/02/04	0	0.00	2	40.60	40.70	-2	22,690	-0.01%
2021/02/03	0	0.00	2	40.40	40.30	-2	23,248	-0.01%
2021/02/02	0.1	40.30	2	40.33	40.30	-1.9	23,781	-0.01%
2021/02/01	0.1	40.00	7	40.00	39.90	-6.9	23,619	-0.03%
2021/01/29	4	40.11	0	0.00	39.90	4	23,454	0.02%
2021/01/28	19	40.11	0	0.00	40.10	19	23,051	0.08%
2021/01/27	30	40.50	1	40.70	40.50	29	22,758	0.13%
2021/01/25	0.1	40.90	0	0.00	41.00	0.1	22,281	0.00%
2021/01/22	1	40.55	0	0.00	40.55	1	22,278	0.00%
2021/01/21	0.1	40.65	7	40.80	40.65	-6.9	22,163	-0.03%
2021/01/20	5	40.80	0	0.00	40.65	5	22,023	0.02%
2021/01/19	0	0.00	1	41.35	41.35	-1	21,456	0.00%
2021/01/18	7.1	41.24	0	0.00	41.20	7.1	21,418	0.03%
2021/01/15	2	42.08	0.8	42.20	41.80	1.2	21,144	0.01%
2021/01/14	1	42.25	2.3	42.26	42.50	-1.3	20,941	-0.01%
2021/01/13	3	42.35	0	0.00	42.40	3	20,773	0.01%
2021/01/12	14	42.68	1	42.85	42.30	13	20,539	0.06%
2021/01/11	3.1	42.29	123	43.11	42.60	-119.9	20,111	-0.60%	大賣/鉅額交易
2021/01/08	0.3	42.60	22	42.90	42.85	-21.7	19,630	-0.11%
2021/01/07	0.9	41.70	1	41.90	41.90	-0.1	19,033	0.00%
2021/01/06	0	0.00	34	41.65	41.55	-34	18,772	-0.18%
2021/01/05	0	42.00	11	42.01	42.10	-11	18,538	-0.06%
2021/01/04	0.2	42.05	6	41.93	42.05	-5.8	18,450	-0.03%
2020/12/31	10	42.45	23.1	42.51	42.25	-13.1	18,361	-0.07%
2020/12/30	20	41.78	23	42.17	42.20	-3	18,042	-0.02%
2020/12/28	1	41.25	2.9	41.14	41.30	-1.9	17,426	-0.01%
2020/12/24	15	41.05	2	41.05	41.00	13	17,480	0.07%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	0.1	41.05	0	0.00	41.05	0.1	17,563	0.00%
2020/12/21	0.2	41.40	13.1	41.05	41.55	-12.9	17,838	-0.07%
2020/12/18	0	0.00	18	41.20	41.20	-18	17,909	-0.10%
2020/12/17	0	0.00	0.1	41.30	41.35	-0.1	17,886	0.00%
2020/12/15	1	41.30	0	0.00	41.10	1	18,107	0.01%
2020/12/14	0	0.00	4	41.69	41.80	-4	18,052	-0.02%
2020/12/11	14.1	42.04	20.7	42.03	41.95	-6.6	17,874	-0.04%
2020/12/10	15	41.08	1	41.25	41.45	14	17,252	0.08%
2020/12/09	2	40.65	2	41.00	41.00	0	16,918	0.00%
2020/12/08	4	40.53	2	40.95	40.95	2	16,800	0.01%
2020/12/07	0	40.85	3	40.80	40.95	-3	16,625	-0.02%
2020/12/04	2	40.45	2	40.40	40.75	0	16,401	0.00%
2020/12/03	14	40.38	2.1	40.30	40.30	11.9	16,082	0.07%
2020/12/02	8	40.50	0	0.00	40.50	8	15,847	0.05%
2020/12/01	4.1	40.53	0	40.75	40.70	4.1	15,754	0.03%
2020/11/30	1	40.80	1	40.75	40.40	0	15,706	0.00%
2020/11/27	7.3	41.32	0	0.00	41.35	7.3	15,118	0.05%
2020/11/26	7	41.48	0	0.00	41.50	7	15,129	0.05%
2020/11/25	0.2	41.45	1	41.75	41.45	-0.8	15,243	-0.01%
2020/11/24	1	41.60	0	0.00	41.50	1	15,216	0.01%
2020/11/23	3.5	41.63	3	41.65	41.70	0.5	15,219	0.00%
2020/11/20	1	41.20	2	41.25	41.30	-1	15,158	-0.01%
2020/11/18	5	41.80	6	41.78	41.80	-1	14,889	-0.01%
2020/11/17	0	0.00	22.1	41.44	41.50	-22.1	14,523	-0.15%
2020/11/16	0	0.00	0.2	40.80	40.95	-0.2	14,234	0.00%
2020/11/13	1.2	40.45	5	40.45	40.55	-3.9	14,240	-0.03%
2020/11/12	1.4	40.68	1	40.80	40.55	0.4	14,160	0.00%
2020/11/11	0.3	41.00	3	41.13	41.25	-2.7	13,958	-0.02%
2020/11/10	0	0.00	35.1	40.32	40.40	-35.1	13,287	-0.26%
2020/11/09	0.1	39.50	0	0.00	39.60	0.1	12,736	0.00%
2020/11/06	1	39.30	1	39.25	39.30	0	12,766	0.00%
2020/11/05	0	0.00	1	39.15	39.20	-1	12,944	-0.01%
2020/11/04	0.1	39.10	3	39.05	39.15	-2.9	13,025	-0.02%
2020/11/03	0.1	38.90	15	38.85	38.90	-14.9	12,916	-0.12%
2020/11/02	3.2	38.55	0	0.00	38.65	3.2	12,939	0.02%
2020/10/30	0	0.00	2	38.40	38.40	-2	12,953	-0.02%
2020/10/29	13	38.18	0	0.00	38.15	13	12,795	0.10%
2020/10/26	1.1	38.67	1	38.80	38.95	0.1	13,285	0.00%
2020/10/23	0	0.00	0.2	38.65	38.60	-0.2	13,364	0.00%
2020/10/22	0.1	38.55	0	0.00	38.50	0.1	13,557	0.00%
2020/10/21	0	0.00	2.3	38.48	38.40	-2.3	13,560	-0.02%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	0	0.00	13.4	38.29	38.40	-13.4	13,674	-0.10%
2020/10/15	14	38.35	0	0.00	38.20	14	13,918	0.10%
2020/10/14	0	0.00	1	38.80	38.60	-1	13,826	-0.01%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	0.2	38.65	0	0.00	38.60	0.2	13,841	0.00%
2020/10/08	2	38.40	0	0.00	38.45	2	13,875	0.01%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/09/30	1	38.70	0	0.00	38.60	1	14,128	0.01%
2020/09/29	0.3	38.80	0	0.00	38.70	0.3	14,196	0.00%
2020/09/28	0	0.00	1	38.45	38.55	-1	14,372	-0.01%
2020/09/25	0	0.00	0.1	38.30	38.10	-0.1	14,579	0.00%
2020/09/24	3	38.38	0	0.00	38.00	3	14,574	0.02%
2020/09/23	6.1	38.75	5	38.75	39.00	1.1	14,327	0.01%
2020/09/22	2	38.88	1	38.85	39.00	1	14,432	0.01%
2020/09/21	6	39.13	5	39.10	39.10	1	14,877	0.01%
2020/09/18	6	39.55	0	0.00	39.50	6	14,881	0.04%
2020/09/17	0	0.00	2	40.00	39.65	-2	14,810	-0.01%
2020/09/16	2	40.00	5	40.05	40.20	-3	14,831	-0.02%
2020/09/14	1.1	39.77	1	39.90	40.10	0.1	14,989	0.00%
2020/09/11	0.1	39.90	1	39.85	39.90	-0.9	15,115	-0.01%
2020/09/09	5	39.10	0	0.00	39.45	5	15,487	0.03%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	0	0.00	1	39.40	39.35	-1	15,853	-0.01%
2020/09/04	11	39.49	0.3	39.70	39.45	10.7	16,308	0.07%
2020/09/03	2.1	39.68	1	39.65	39.85	1.1	16,380	0.01%
2020/09/02	3	39.52	0	0.00	39.55	3	16,465	0.02%
2020/09/01	7	39.76	1	39.80	39.85	6	16,564	0.04%
2020/08/31	5	40.10	0	0.00	39.85	5	16,599	0.03%
2020/08/28	2	40.00	0	0.00	39.95	2	16,722	0.01%
2020/08/27	3	40.10	0	0.00	40.00	3	17,168	0.02%
2020/08/25	1	39.95	4.1	40.35	40.50	-3.1	17,329	-0.02%
2020/08/21	1.1	39.91	0	0.00	39.85	1.1	17,819	0.01%
2020/08/20	3	40.05	5	40.15	39.80	-2	17,855	-0.01%
2020/08/17	2	40.35	6	40.68	40.70	-4	17,842	-0.02%
2020/08/14	5	40.32	5	40.30	40.30	0	17,866	0.00%
2020/08/13	0	0.00	5	40.45	40.70	-5	17,963	-0.03%
2020/08/12	0	0.00	0.3	40.30	40.45	-0.3	17,944	0.00%
2020/08/11	1	40.00	0	0.00	39.95	1	17,791	0.01%
2020/08/10	0	0.00	1	40.40	40.45	-1	17,663	-0.01%
2020/08/07	5	40.00	0	0.00	39.85	5	17,607	0.03%
2020/08/06	0.1	40.20	4	40.20	40.20	-3.9	17,597	-0.02%
2020/08/05	0	0.00	3	39.82	39.85	-3	17,608	-0.02%
2020/08/04	0	0.00	1	39.65	39.80	-1	17,688	-0.01%
2020/08/03	4	39.38	0	0.00	39.25	4	17,735	0.02%
2020/07/31	19	39.64	0	0.00	39.60	19	17,563	0.11%
2020/07/30	1	39.90	0	0.00	40.10	1	17,425	0.01%
2020/07/28	8	39.71	1	39.70	39.65	7	17,566	0.04%
2020/07/27	13	40.11	0	0.00	39.75	13	17,939	0.07%
2020/07/24	2	40.30	10.1	40.10	40.10	-8.1	18,009	-0.05%
2020/07/23	2	40.40	0	0.00	40.35	2	17,974	0.01%
2020/07/22	2	40.58	1	40.70	40.65	1	18,028	0.01%
2020/07/21	1	40.45	5	40.47	40.40	-4	17,927	-0.02%
2020/07/17	10	40.63	2	40.60	40.50	8	17,823	0.04%
2020/07/16	1	40.70	2	40.68	40.55	-1	17,975	-0.01%
2020/07/15	6.3	40.71	0.1	40.70	40.65	6.2	17,924	0.03%
2020/07/13	0	0.00	1	40.85	40.95	-1	18,211	-0.01%
2020/07/10	6	40.26	4	40.25	40.25	2	18,277	0.01%
2020/07/09	2	40.75	2.5	41.02	40.60	-0.5	18,417	0.00%
2020/07/08	5	40.80	0	0.00	40.95	5	18,388	0.03%
2020/07/07	4	40.90	1	41.15	40.95	3	18,681	0.02%
2020/07/06	0	0.00	2	40.95	41.25	-2	18,613	-0.01%
2020/07/03	200.1	40.65	13	40.53	40.75	187.1	18,579	1.01%	大買/鉅額交易
2020/07/02	0	0.00	3	40.40	40.30	-3	18,729	-0.02%
2020/07/01	0.2	40.40	0	0.00	40.35	0.2	18,993	0.00%
2020/06/30	5	41.90	1,226	41.92	41.85	-1,221	18,782	-6.50%	大賣/鉅額交易
2020/06/29	11	41.97	0	0.00	41.90	11	18,456	0.06%
2020/06/24	18	42.31	11.9	42.25	42.20	6.1	18,341	0.03%
2020/06/22	3	42.05	0	0.00	42.10	3	18,405	0.02%
2020/06/19	2	42.10	0	0.00	42.10	2	18,574	0.01%
2020/06/18	0	0.00	3	42.02	42.15	-3	18,626	-0.02%
2020/06/17	1	42.00	19	42.07	42.20	-18	18,642	-0.10%
2020/06/16	5	41.85	2	41.90	41.90	3	19,027	0.02%
2020/06/12	5	40.45	5	40.75	40.70	0	19,726	0.00%
2020/06/11	12	41.56	8.1	41.74	41.00	3.9	20,145	0.02%
2020/06/10	10	42.28	10.1	42.25	42.35	-0.1	20,108	0.00%
2020/06/09	10	42.05	7	41.96	42.00	3	20,714	0.01%
2020/06/08	0	0.00	2	41.88	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	10	41.35	41.60	-10	21,311	-0.05%
2020/06/04	0	0.00	26	41.49	41.55	-26	21,536	-0.12%
2020/06/03	1	40.80	12	40.96	41.40	-11	21,897	-0.05%
2020/06/02	0	0.00	0.1	40.30	40.35	-0.1	21,748	0.00%
2020/06/01	0.1	40.20	5	40.40	40.25	-4.9	21,626	-0.02%
2020/05/29	0	0.00	7.1	39.38	40.05	-7.1	21,638	-0.03%
2020/05/28	19.3	39.84	10	40.20	39.50	9.3	21,492	0.04%
2020/05/27	0.1	40.10	4	40.10	40.15	-3.9	21,928	-0.02%
2020/05/26	0	0.00	16	39.93	39.90	-16	22,372	-0.07%
2020/05/25	3	39.22	2	39.15	39.15	1	22,190	0.00%
2020/05/22	3	39.58	2	39.25	39.25	1	22,264	0.00%
2020/05/21	1.1	39.67	2	39.85	39.95	-0.9	22,347	0.00%
2020/05/20	2	39.55	1	39.70	39.65	1	22,296	0.00%
2020/05/18	16	39.00	0	0.00	39.00	16	22,156	0.07%
2020/05/15	1	39.15	0	0.00	39.05	1	22,160	0.00%
2020/05/14	0	0.00	3.1	39.20	39.15	-3.1	22,118	-0.01%
2020/05/13	11	39.40	0	0.00	39.55	11	22,045	0.05%
2020/05/12	0	0.00	0.1	39.65	39.60	-0.1	22,039	0.00%
2020/05/11	0	0.00	3	39.85	39.60	-3	22,106	-0.01%
2020/05/08	2	39.25	1	39.20	39.25	1	22,176	0.00%
2020/05/06	1	38.80	2	38.80	38.80	-1	22,195	0.00%
2020/05/05	10	39.04	3	38.95	38.90	7	22,223	0.03%
2020/05/04	10	38.80	1	39.00	38.80	9	22,279	0.04%
2020/04/30	5	39.65	8	39.71	39.90	-3	22,046	-0.01%
2020/04/29	0	0.00	4	38.65	38.45	-4	21,797	-0.02%
2020/04/28	0	0.00	21.2	38.06	38.00	-21.2	21,841	-0.10%
2020/04/27	0.1	38.00	10	37.81	38.00	-9.9	22,663	-0.04%
2020/04/24	4	37.15	0	0.00	37.05	4	22,655	0.02%
2020/04/23	1	37.05	1	37.35	37.25	0	22,786	0.00%
2020/04/22	11	36.60	2	37.15	37.20	9	22,804	0.04%
2020/04/21	2.1	37.08	3	37.00	37.00	-0.9	22,784	0.00%
2020/04/17	1	38.35	2	38.53	38.20	-1	23,025	0.00%
2020/04/16	3	37.67	0	0.00	37.80	3	22,915	0.01%
2020/04/15	0	0.00	3	38.20	38.30	-3	22,791	-0.01%
2020/04/14	3	37.88	10.1	37.90	38.00	-7.1	22,766	-0.03%
2020/04/13	3	37.50	6	37.32	37.40	-3	22,579	-0.01%
2020/04/10	8	37.64	14	37.39	37.80	-6	22,597	-0.03%
2020/04/09	5	36.25	2	36.15	36.20	3	22,305	0.01%
2020/04/08	2	35.75	4	35.63	35.75	-2	22,189	-0.01%
2020/04/07	2	35.15	1	35.35	35.35	1	21,984	0.00%
2020/04/06	1	35.15	0	0.00	35.05	1	21,787	0.00%
2020/03/31	0	0.00	2	35.85	35.30	-2	21,392	-0.01%
2020/03/30	2	35.10	1	35.55	35.80	1	21,116	0.00%
2020/03/27	5	35.90	124.1	35.73	35.80	-119.1	20,967	-0.57%	大賣/鉅額交易
2020/03/26	2	35.25	24	35.39	35.25	-22	20,711	-0.11%
2020/03/25	5	35.44	6	35.52	35.30	-1	20,728	0.00%
2020/03/24	2	35.25	0	0.00	34.65	2	20,552	0.01%
2020/03/23	12.1	34.30	10	34.55	34.15	2.1	20,477	0.01%
2020/03/20	10	35.10	4	35.39	35.10	6	20,413	0.03%
2020/03/19	19	33.91	11.8	34.02	34.00	7.2	19,997	0.04%
2020/03/18	7	34.84	2	35.15	34.65	5	19,782	0.03%
2020/03/17	8	34.97	2	35.00	35.00	6	19,559	0.03%
2020/03/16	17	35.89	4	36.31	35.80	13	19,289	0.07%
2020/03/13	20	35.41	2	35.85	37.00	18	18,926	0.10%
2020/03/12	18	37.84	2	37.75	37.50	16	18,171	0.09%
2020/03/11	5	38.77	0	0.00	38.60	5	17,595	0.03%
2020/03/10	7	38.91	4	39.08	39.00	3	17,509	0.02%
2020/03/09	12	38.65	1	38.60	38.55	11	17,666	0.06%
2020/03/06	50	39.50	0	0.00	39.50	50	16,962	0.29%
2020/03/05	0	0.00	2	40.13	40.15	-2	16,604	-0.01%
2020/03/03	33.1	39.81	0	0.00	39.80	33.1	16,625	0.20%
2020/03/02	52	39.52	0	0.00	39.50	52	16,401	0.32%
2020/02/27	32	40.11	1	40.05	40.05	31	16,358	0.19%
2020/02/25	0.2	41.00	4.4	40.59	40.70	-4.2	15,823	-0.03%
2020/02/24	1	40.95	6	40.90	40.85	-5	15,822	-0.03%
2020/02/21	0.1	41.40	0.3	41.40	41.30	-0.2	15,705	0.00%
2020/02/19	5	41.65	6	41.73	41.75	-1	15,831	-0.01%
2020/02/14	2	41.63	6	41.60	41.65	-4	15,980	-0.03%
2020/02/13	0	0.00	1	41.90	41.60	-1	16,248	-0.01%
2020/02/11	0	0.00	1.1	41.56	41.65	-1.1	16,604	-0.01%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/07	0	0.00	10	41.05	41.05	-10	18,245	-0.05%
2020/02/05	1	40.50	5	40.75	40.95	-4	18,523	-0.02%
2020/02/04	2	40.50	1	40.70	40.70	1	18,629	0.01%
2020/02/03	13.1	40.16	15	40.15	40.20	-1.9	18,821	-0.01%
2020/01/31	12	40.87	0	0.00	40.65	12	18,706	0.06%
2020/01/30	16.4	40.99	6	41.13	40.60	10.4	18,516	0.06%
2020/01/20	2	43.05	2	43.10	43.10	0	17,715	0.00%
2020/01/17	2	42.95	5	42.95	43.10	-3	17,677	-0.02%
2020/01/16	0	0.00	10.1	42.90	42.95	-10.1	17,637	-0.06%
2020/01/14	0	0.00	7	42.89	42.85	-7	17,768	-0.04%
2020/01/13	15.7	42.78	10	42.65	42.85	5.7	17,602	0.03%
2020/01/10	5	42.00	0	0.00	42.05	5	17,528	0.03%
2020/01/09	0	0.00	10.3	42.00	42.00	-10.3	17,525	-0.06%
2020/01/08	5	41.90	0	0.00	41.80	5	17,684	0.03%
2020/01/07	1	42.15	0	0.00	42.20	1	17,626	0.01%
2020/01/03	5.1	42.80	0	0.00	42.80	5.1	17,577	0.03%
2019/12/30	1	42.70	0	0.00	42.70	1	17,595	0.01%
2019/12/27	1	42.60	1	42.70	42.70	0	17,644	0.00%
2019/12/26	0	0.00	5	42.55	42.65	-5	17,649	-0.03%
2019/12/24	0	0.00	10	42.70	42.65	-10	17,858	-0.06%
2019/12/23	16.1	42.68	11	42.70	42.80	5.1	17,963	0.03%
2019/12/19	0	0.00	10	42.70	42.70	-10	17,911	-0.06%
2019/12/18	10	42.95	0	0.00	43.00	10	17,810	0.06%
2019/12/17	0	0.00	20	42.70	42.95	-20	17,822	-0.11%
2019/12/16	5	43.00	1	43.00	42.90	4	17,741	0.02%
2019/12/13	22	42.83	4	42.81	42.90	18	17,562	0.10%
2019/12/11	10	42.00	3.3	42.33	42.40	6.7	16,948	0.04%
2019/12/09	0	0.00	12.8	41.27	41.30	-12.8	16,725	-0.08%
2019/12/06	0	0.00	0.2	41.50	41.25	-0.2	16,803	0.00%
2019/12/05	3	41.40	4	41.43	41.50	-1	16,719	-0.01%
2019/12/04	2	41.23	10	41.23	41.30	-8	16,638	-0.05%
2019/12/02	11	41.79	2	41.63	41.65	9	16,325	0.06%
2019/11/29	11	42.00	2	42.00	41.70	9	16,305	0.06%
2019/11/26	0	0.00	4	42.40	42.00	-4	16,257	-0.02%
2019/11/25	10	42.50	0	0.00	42.50	10	15,681	0.06%
2019/11/22	0	42.40	0	0.00	42.40	0	15,745	0.00%
2019/11/21	0.1	42.10	0	0.00	42.05	0.1	15,785	0.00%
2019/11/20	10	42.35	0	0.00	42.30	10	15,725	0.06%
2019/11/19	0	0.00	5	42.49	42.70	-5	15,676	-0.03%
2019/11/18	11	42.75	1	42.75	42.75	10	15,622	0.06%
2019/11/14	5	42.25	0	0.00	42.15	5	15,650	0.03%
2019/11/13	3	42.35	0	0.00	42.35	3	16,314	0.02%
2019/11/12	5	42.75	0	0.00	42.80	5	16,422	0.03%
2019/11/11	0	0.00	23	42.52	42.25	-23	16,218	-0.14%
2019/11/08	21	42.85	0	0.00	42.70	21	16,126	0.13%
2019/11/07	20	43.20	8	43.25	42.90	12	15,987	0.08%
2019/11/06	3	42.45	20	42.70	43.00	-17	15,346	-0.11%
2019/11/05	0	0.00	83	41.13	41.45	-83	14,376	-0.58%
2019/11/04	5	40.70	1	40.80	40.95	4	14,252	0.03%
2019/11/01	5	40.20	0	40.40	40.10	5	14,271	0.04%
2019/10/31	2	40.50	0	0.00	40.30	2	14,303	0.01%
2019/10/29	0.2	41.15	0	0.00	41.15	0.2	14,014	0.00%
2019/10/28	8	41.06	10.4	41.10	41.00	-2.4	13,915	-0.02%
2019/10/25	7	41.14	0	0.00	41.00	7	13,828	0.05%
2019/10/23	3	41.05	0	0.00	40.95	3	13,685	0.02%
2019/10/22	6	41.50	0	0.00	41.50	6	13,627	0.04%
2019/10/21	0.1	41.30	0	0.00	41.30	0.1	13,518	0.00%
2019/10/17	0.2	41.25	0	0.00	41.30	0.2	13,439	0.00%
2019/10/14	0	0.00	5	40.70	40.65	-5	13,459	-0.04%
2019/10/09	10	40.50	0	0.00	40.55	10	13,440	0.07%
2019/10/08	5	40.80	0	0.00	40.50	5	13,540	0.04%
2019/10/07	2	40.35	0	0.00	40.40	2	13,502	0.01%
2019/10/03	0	0.00	6	40.45	40.30	-6	13,615	-0.04%
2019/10/01	1	41.35	0	0.00	41.25	1	13,634	0.01%
2019/09/27	4	41.01	0	0.00	40.90	4	13,616	0.03%
2019/09/26	1	41.20	0	0.00	41.20	1	13,673	0.01%
2019/09/20	0	0.00	7	41.50	41.55	-7	14,704	-0.05%
2019/09/19	0	0.00	1.5	41.82	41.85	-1.5	14,570	-0.01%
2019/09/18	0	0.00	13	41.68	41.75	-13	14,537	-0.09%
2019/09/12	11	41.50	11	41.55	41.50	0	14,586	0.00%
2019/09/10	13	41.24	0	0.00	41.40	13	14,594	0.09%
2019/09/09	2	40.95	0	0.00	40.95	2	14,497	0.01%
2019/09/06	3	40.70	18	40.60	40.80	-15	14,462	-0.10%
2019/09/03	0	0.00	3.3	40.05	39.80	-3.3	14,539	-0.02%
2019/09/02	2	40.00	0	0.00	39.95	2	14,675	0.01%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/28	10	39.95	0	0.00	39.95	10	14,763	0.07%
2019/08/27	0.1	39.80	0	0.00	39.75	0.1	14,766	0.00%
2019/08/26	1	39.35	0	0.00	39.50	1	14,823	0.01%
2019/08/23	4	39.83	9	39.80	39.85	-5	14,870	-0.03%
2019/08/22	8.6	39.49	0	0.00	39.45	8.6	14,954	0.06%
2019/08/21	0	0.00	10	39.70	39.50	-10	16,263	-0.06%
2019/08/19	0	0.00	0	40.10	40.00	0	16,339	0.00%
2019/08/16	2	39.00	28	39.12	39.55	-26	16,312	-0.16%
2019/08/15	13	39.40	0	0.00	39.35	13	15,763	0.08%
2019/08/12	2.2	40.02	0	0.00	40.00	2.2	16,218	0.01%
2019/08/08	11	39.95	0	0.00	39.95	11	16,545	0.07%
2019/08/07	1	39.70	10	39.70	39.80	-9	16,841	-0.05%
2019/08/06	1	39.70	0	0.00	39.90	1	17,733	0.01%
2019/08/02	30	40.10	0	0.00	40.10	30	18,151	0.17%
2019/07/26	1	41.10	0.3	41.20	41.15	0.8	18,848	0.00%
2019/07/23	0	0.00	0	41.30	41.20	0	19,390	0.00%
2019/07/22	6	41.20	0	0.00	41.40	6	19,369	0.03%
2019/07/18	1	41.15	0	0.00	41.10	1	19,312	0.01%
2019/07/17	2	41.45	0	0.00	41.30	2	19,217	0.01%
2019/07/16	5	41.55	0	0.00	41.55	5	18,975	0.03%
2019/07/15	0	0.00	0.6	41.80	41.65	-0.6	18,852	0.00%
2019/07/12	2	41.80	6	41.80	41.60	-4	18,882	-0.02%
2019/07/10	2	41.95	0	0.00	42.20	2	19,114	0.01%
2019/07/08	6	41.84	0	0.00	41.95	6	19,251	0.03%
2019/07/05	1	42.30	1.8	42.53	42.35	-0.8	19,420	0.00%
2019/07/04	11	42.45	0	0.00	42.50	11	19,631	0.06%
2019/07/02	10	42.49	10.4	42.51	42.65	-0.4	20,241	0.00%
2019/07/01	7	42.19	3	42.55	42.70	4	20,202	0.02%
2019/06/27	30	43.07	19.2	43.10	43.20	10.8	19,625	0.05%
2019/06/26	10	42.75	1	42.85	42.75	9	19,534	0.05%
2019/06/25	10	42.60	0	0.00	42.60	10	19,924	0.05%
2019/06/24	0	0.00	2	42.30	42.55	-2	20,254	-0.01%
2019/06/21	3	42.37	0	0.00	42.30	3	20,370	0.01%
2019/06/20	4	42.44	7	42.57	42.55	-3	20,422	-0.01%
2019/06/19	0	0.00	1	42.60	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	1	42.00	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	1	41.80	41.65	-1	20,707	0.00%
2019/06/13	1	41.50	0	0.00	41.65	1	21,109	0.00%
2019/06/11	0	0.00	1	42.00	42.10	-1	21,226	0.00%
2019/06/10	2	41.30	0	0.00	41.35	2	20,962	0.01%
2019/06/06	1	40.65	0	0.00	40.75	1	20,938	0.00%
2019/06/05	1	41.10	0	0.00	41.10	1	20,946	0.00%
2019/06/04	4	41.54	0	0.00	41.45	4	20,924	0.02%
2019/05/31	5	40.80	0	0.00	40.80	5	20,935	0.02%
2019/05/27	1	40.50	0	0.00	40.75	1	20,084	0.00%
2019/05/24	2	40.85	0	0.00	40.60	2	20,117	0.01%
2019/05/23	11	40.85	0	0.00	41.00	11	20,017	0.05%
2019/05/22	1.2	41.10	0	0.00	41.15	1.2	20,047	0.01%
2019/05/21	5	41.25	2	41.03	41.50	3	20,045	0.01%
2019/05/20	1	40.35	29	40.16	40.20	-28	19,732	-0.14%
2019/05/17	8	39.99	0	0.00	40.00	8	19,779	0.04%
2019/05/16	19	40.26	0	0.00	40.00	19	19,523	0.10%
2019/05/15	33	41.09	3	40.98	40.95	30	19,277	0.16%
2019/05/14	12.3	40.43	0	0.00	40.45	12.3	19,168	0.06%
2019/05/13	19	42.11	3	42.25	41.95	16	18,279	0.09%
2019/05/10	2	43.55	0	0.00	43.20	2	17,969	0.01%
2019/05/09	13	43.55	3	43.55	43.50	10	18,064	0.06%
2019/05/07	1	44.45	8	44.43	44.35	-7	17,976	-0.04%
2019/05/03	1	45.30	0	0.00	45.45	1	17,979	0.01%
2019/04/30	5	44.75	0	0.00	44.70	5	17,602	0.03%
2019/04/26	0	0.00	3	44.35	44.50	-3	17,852	-0.02%
2019/04/25	6	44.53	0	0.00	44.35	6	18,088	0.03%
2019/04/24	1	44.40	0	0.00	44.30	1	18,414	0.01%
2019/04/23	0	0.00	11	44.30	44.35	-11	18,909	-0.06%
2019/04/19	2	44.35	0	0.00	44.35	2	19,298	0.01%
2019/04/18	6	44.05	0	0.00	44.20	6	19,368	0.03%
2019/04/17	4	44.15	0	0.00	44.10	4	19,526	0.02%
2019/04/16	0.2	44.20	0	0.00	44.10	0.2	19,348	0.00%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	1	44.20	0	0.00	44.15	1	19,349	0.01%
2019/04/10	3	44.27	0	0.00	44.20	3	19,157	0.02%
2019/04/09	2	44.28	0	0.00	44.30	2	18,921	0.01%
2019/04/08	8	44.30	0	0.00	44.30	8	18,599	0.04%
2019/04/01	0	0.00	12	44.65	44.50	-12	18,047	-0.07%
2019/03/29	1	44.30	0	0.00	44.95	1	17,832	0.01%
2019/03/28	11	44.06	5	44.00	44.00	6	17,709	0.03%
2019/03/27	11	44.80	2	44.60	44.50	9	17,366	0.05%
2019/03/26	0	0.00	1	45.30	45.25	-1	17,108	-0.01%
2019/03/20	6	46.86	4	46.85	46.95	2	16,780	0.01%
2019/03/19	4	46.55	6	46.68	46.65	-2	16,896	-0.01%
2019/03/18	1	45.70	0	0.00	45.80	1	16,574	0.01%
2019/03/13	5	45.05	2	45.05	45.15	3	16,385	0.02%
2019/03/06	3	44.95	15	44.92	44.95	-12	16,792	-0.07%
2019/02/27	2	45.45	1	45.30	45.30	1	16,897	0.01%
2019/02/26	2	45.55	0	0.00	45.50	2	16,689	0.01%
2019/02/25	2	45.55	0	45.60	45.55	2	16,530	0.01%
2019/02/22	1	45.40	0	0.00	45.40	1	16,537	0.01%
2019/02/15	2	44.35	20	44.50	44.20	-18	15,981	-0.11%
2019/02/14	2	44.55	0	0.00	44.55	2	15,903	0.01%
2019/02/13	1	44.15	0	0.00	44.30	1	15,657	0.01%
2019/02/12	5	43.90	1	43.65	43.90	4	15,578	0.03%
2019/02/11	0	0.00	38	43.60	43.55	-38	15,524	-0.24%
2019/01/30	8	43.62	6	43.60	43.60	2	15,374	0.01%
2019/01/29	6	43.74	1	43.80	43.90	5	15,060	0.03%
2019/01/28	40	43.55	2	43.60	43.80	38	14,887	0.26%
2019/01/25	3.5	43.57	0	0.00	43.50	3.5	14,644	0.02%
2019/01/24	5	43.61	0	0.00	43.55	5	14,477	0.03%
2019/01/23	18	43.84	0	0.00	43.75	18	14,456	0.12%
2019/01/22	3	44.00	0	0.00	44.20	3	14,399	0.02%
2019/01/21	2	43.80	0	0.00	43.80	2	14,376	0.01%
2019/01/17	1	43.80	1	43.65	43.80	0	14,497	0.00%
2019/01/16	7.7	43.47	4.3	43.58	43.60	3.4	14,322	0.02%
2019/01/15	14	44.16	0	0.00	43.75	14	14,030	0.10%
2019/01/14	5	44.70	0	0.00	44.40	5	13,493	0.04%
2019/01/10	40	45.95	0	0.00	45.85	40	13,374	0.30%
2019/01/09	28	45.86	2	45.65	45.95	26	13,385	0.19%
2019/01/07	6	45.33	0	0.00	45.20	6	13,425	0.04%
2019/01/04	12	44.68	0	0.00	44.55	12	13,467	0.09%
2019/01/03	2	45.30	1	45.20	45.15	1	13,852	0.01%
2019/01/02	1	46.05	0	0.00	45.90	1	13,837	0.01%
2018/12/28	1	46.55	1	46.85	47.00	0	13,810	0.00%
2018/12/27	2	46.50	0	0.00	46.70	2	14,054	0.01%
2018/12/26	2	46.25	2	46.25	46.00	0	14,215	0.00%
2018/12/25	2.6	46.05	20	46.05	46.00	-17.4	14,341	-0.12%
2018/12/24	5	46.30	0	0.00	46.50	5	14,365	0.03%
2018/12/22	0	0.00	7	46.95	46.85	-7	14,281	-0.05%
2018/12/20	1	47.00	0	0.00	47.00	1	14,426	0.01%
2018/12/19	0	0.00	1	47.10	47.25	-1	14,318	-0.01%
2018/12/18	1	47.50	0	0.00	47.20	1	14,270	0.01%
2018/12/17	0	0.00	14	47.62	47.70	-14	14,372	-0.10%
2018/12/14	1	47.65	0	0.00	47.55	1	14,530	0.01%
2018/12/12	6	47.35	0	0.00	47.50	6	14,310	0.04%
2018/12/11	1	47.60	0	0.00	47.60	1	13,953	0.01%
2018/12/07	22	48.04	1	48.15	48.15	21	13,964	0.15%
2018/12/06	5	48.05	10	48.15	48.25	-5	14,017	-0.04%
2018/12/04	1	48.10	0	0.00	48.95	1	14,067	0.01%
2018/12/03	10	49.05	0	0.00	49.10	10	13,952	0.07%
2018/11/29	1	48.85	0	0.00	48.55	1	13,686	0.01%
2018/11/28	3	48.75	0	0.00	48.80	3	13,485	0.02%
2018/11/27	5	49.05	0	0.00	49.05	5	13,178	0.04%
2018/11/20	2	50.30	0	0.00	50.20	2	12,820	0.02%
2018/11/08	0	0.00	38	50.53	50.90	-38	13,006	-0.29%
2018/11/07	0	0.00	8	49.89	50.10	-8	12,859	-0.06%
2018/11/05	0	0.00	4	49.20	49.60	-4	12,791	-0.03%
2018/11/02	4	48.80	5	49.10	49.50	-1	12,818	-0.01%
2018/11/01	0	0.00	5	48.70	48.75	-5	12,752	-0.04%
2018/10/31	40	48.43	3	48.70	49.00	37	12,645	0.29%
2018/10/30	5	48.00	3	48.35	48.35	2	12,477	0.02%
2018/10/29	2	47.85	0	0.00	47.50	2	12,456	0.02%
2018/10/26	1	48.10	1	48.05	47.40	0	12,309	0.00%
2018/10/25	5	48.85	0	0.00	48.70	5	11,924	0.04%
2018/10/24	5	49.05	0	0.00	49.75	5	11,850	0.04%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/19	0	0.00	5	50.30	50.30	-5	11,770	-0.04%
2018/10/17	0	50.00	0	0.00	50.00	0	11,627	0.00%
2018/10/16	40	50.05	0	0.00	50.40	40	11,549	0.35%
2018/10/15	0	0.00	10	50.00	50.00	-10	11,464	-0.09%
2018/10/11	28	50.47	3	50.90	50.10	25	11,086	0.23%
2018/10/09	0	0.00	20	52.65	52.40	-20	10,544	-0.19%
2018/10/08	0	0.00	1	51.80	51.90	-1	10,391	-0.01%
2018/10/05	11	51.21	1	51.20	51.20	10	10,408	0.10%
2018/10/04	0	0.00	2	51.70	51.70	-2	10,304	-0.02%
2018/10/03	0	0.00	1	52.20	52.20	-1	10,291	-0.01%
2018/10/01	3	52.80	1	53.00	52.90	2	10,328	0.02%
2018/09/26	0	0.00	6	53.00	53.00	-6	10,649	-0.06%
2018/09/21	0	0.00	14	52.57	52.90	-14	10,960	-0.13%
2018/09/12	10	50.50	2	50.50	50.50	8	11,881	0.07%
2018/09/11	2	50.70	1	50.40	50.50	1	12,101	0.01%
2018/09/07	12	51.18	0	0.00	51.20	12	12,596	0.10%
2018/08/30	1	52.20	1	52.40	52.20	0	13,321	0.00%
2018/08/22	0	0.00	0.1	51.90	52.10	-0.1	14,303	0.00%
2018/08/21	0	0.00	1	51.90	51.90	-1	14,272	-0.01%
2018/08/20	3	51.40	0	0.00	51.30	3	14,242	0.02%
2018/08/13	1.9	52.00	0	0.00	52.00	1.9	14,288	0.01%
2018/08/10	2	52.80	0	0.00	53.00	2	14,353	0.01%
2018/08/08	6	53.00	1	53.00	53.00	5	14,644	0.03%
2018/07/31	0	0.00	10	52.70	52.70	-10	15,740	-0.06%
2018/07/30	1	52.00	3	52.20	52.20	-2	15,752	-0.01%
2018/07/24	1	52.00	0	0.00	52.10	1	15,828	0.01%
2018/07/20	0	0.00	2	52.30	52.30	-2	16,199	-0.01%
2018/07/18	0	0.00	11	52.61	52.70	-11	16,494	-0.07%
2018/07/16	2	52.00	0	0.00	52.00	2	16,561	0.01%
2018/07/13	5	52.20	1	52.10	52.20	4	16,748	0.02%
2018/07/12	0	0.00	5	51.80	52.10	-5	16,800	-0.03%
2018/07/11	5	50.80	0	0.00	51.20	5	16,811	0.03%
2018/07/10	7	51.53	1	51.70	51.80	6	16,672	0.04%
2018/07/09	16	51.14	0	0.00	51.70	16	16,654	0.10%
2018/07/06	11	50.62	0	0.00	51.00	11	16,592	0.07%
2018/07/05	3	51.03	0	0.00	51.40	3	16,507	0.02%
2018/07/04	50	51.68	700	51.64	51.90	-650	16,616	-3.91%	大賣/鉅額交易
2018/06/29	0	0.00	40	53.20	53.80	-40	16,159	-0.25%
2018/06/27	3	52.70	2	52.60	52.80	1	15,878	0.01%
2018/06/26	23	53.10	0	0.00	53.00	23	15,760	0.15%
2018/06/25	1	55.90	213	55.99	55.60	-212	15,534	-1.36%	大賣/鉅額交易
2018/06/21	1	56.00	212.6	56.00	55.90	-211.6	15,020	-1.41%	大賣/鉅額交易
2018/06/20	0	0.00	904.1	55.41	55.50	-904.1	14,998	-6.03%	大賣/鉅額交易
2018/06/15	0	0.00	1,002.5	54.53	55.30	-1,002.5	14,466	-6.93%	大賣/鉅額交易
2018/06/11	0	0.00	15	55.27	55.40	-15	13,851	-0.11%
2018/06/08	0	0.00	9	55.11	55.00	-9	13,857	-0.06%
2018/06/07	0	0.00	12	55.10	55.00	-12	13,947	-0.09%
2018/06/05	0	0.00	3	54.00	54.30	-3	14,065	-0.02%
2018/06/04	0	0.00	5	53.80	54.00	-5	14,053	-0.04%
2018/05/30	1	53.30	12	52.98	52.90	-11	13,666	-0.08%
2018/05/29	0	0.00	3	54.23	54.10	-3	13,502	-0.02%
2018/05/23	0	0.00	16	54.62	54.00	-16	13,761	-0.12%
2018/05/22	1	54.90	1	54.90	54.70	0	13,826	0.00%
2018/05/18	0	0.00	2	54.50	54.40	-2	14,155	-0.01%
2018/05/17	0	0.00	8	55.01	54.90	-8	14,267	-0.06%
2018/05/15	0	0.00	0.1	54.00	54.00	-0.1	14,402	0.00%
2018/05/14	0	0.00	15	54.91	55.00	-15	14,737	-0.10%
2018/05/11	0	0.00	11	54.45	54.60	-11	14,736	-0.07%
2018/05/10	2	53.20	0	0.00	53.30	2	14,429	0.01%
2018/05/09	0	0.00	5.4	53.68	53.60	-5.4	14,315	-0.04%
2018/04/27	0	0.00	3	53.40	53.50	-3	14,774	-0.02%
2018/04/26	1	52.30	0	0.00	52.80	1	14,749	0.01%
2018/04/25	0	0.00	6	51.70	52.20	-6	14,567	-0.04%
2018/04/24	0	0.00	2	52.70	52.50	-2	14,412	-0.01%
2018/04/20	0	0.00	0.5	52.50	52.50	-0.5	14,625	0.00%
2018/04/19	1	52.60	0	0.00	52.90	1	14,867	0.01%
2018/04/17	5	51.90	21.7	51.80	51.60	-16.7	14,773	-0.11%
2018/04/13	3	53.10	0	0.00	52.80	3	15,106	0.02%
2018/04/12	2	53.10	1	53.20	53.30	1	15,314	0.01%
2018/04/11	13	53.22	0	0.00	53.30	13	15,513	0.08%
2018/04/10	1	53.00	0	0.00	53.00	1	15,594	0.01%
2018/04/03	5	51.90	0	0.00	52.00	5	15,783	0.03%
2018/04/02	0	0.00	10	52.35	52.50	-10	15,886	-0.06%
2018/03/29	1	52.10	0	0.00	51.80	1	16,036	0.01%
2018/03/23	13	52.51	0	0.00	52.20	13	16,204	0.08%
2018/03/22	6	53.50	0	0.00	53.40	6	16,228	0.04%
2018/03/20	1	53.40	0	0.00	53.20	1	16,284	0.01%
2018/03/16	0	0.00	0.4	53.40	53.40	-0.4	16,593	0.00%
2018/03/14	1	53.70	2	53.90	53.90	-1	16,604	-0.01%
2018/03/13	2	53.90	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	71	54.47	54.50	-71	16,673	-0.43%
2018/03/09	10	52.10	0	0.00	52.00	10	16,714	0.06%
2018/03/08	2	52.40	0	0.00	52.40	2	17,459	0.01%
2018/03/07	2	52.75	10	52.80	52.50	-8	17,930	-0.04%
2018/03/05	1	52.90	0	0.00	52.60	1	19,210	0.01%
2018/03/02	2	53.20	10	53.40	53.30	-8	19,274	-0.04%
2018/02/26	0	0.00	1	54.70	54.30	-1	19,415	-0.01%
2018/02/22	5	53.20	0	0.00	54.20	5	20,668	0.02%
2018/02/21	0	0.00	7	53.83	54.00	-7	21,958	-0.03%
2018/02/12	10	53.65	5	53.40	53.00	5	22,058	0.02%
2018/02/09	23	52.77	26	52.90	52.80	-3	21,999	-0.01%
2018/02/08	1	53.00	12	53.32	53.30	-11	21,798	-0.05%
2018/02/07	1	52.90	10	52.64	52.70	-9	21,929	-0.04%
2018/02/06	63	51.70	20	52.00	50.80	43	21,788	0.20%
2018/02/05	23	53.72	3	53.70	54.10	20	21,376	0.09%
2018/02/01	2	55.00	0	0.00	54.80	2	21,287	0.01%
2018/01/30	21	54.60	0	0.00	54.40	21	21,082	0.10%
2018/01/29	2	54.80	0	0.00	55.20	2	21,006	0.01%
2018/01/26	21	54.70	0	0.00	54.70	21	20,866	0.10%
2018/01/25	2	55.70	0.6	55.50	55.60	1.4	20,658	0.01%
2018/01/24	1	55.20	9	55.56	55.70	-8	20,570	-0.04%
2018/01/23	2	55.80	11.7	55.67	56.00	-9.7	20,526	-0.05%
2018/01/22	10	55.50	29.6	55.66	55.60	-19.6	20,628	-0.09%
2018/01/19	0	0.00	2	56.00	56.00	-2	20,908	-0.01%
2018/01/18	9	56.20	4	56.25	55.90	5	20,836	0.02%
2018/01/17	0	0.00	2	56.00	56.30	-2	20,787	-0.01%
2018/01/16	0	0.00	22	56.69	56.60	-22	20,659	-0.11%
2018/01/15	0	0.00	94	56.30	56.50	-94	20,518	-0.46%
2018/01/12	0	0.00	20	55.85	55.60	-20	20,278	-0.10%
2018/01/10	0	0.00	22	56.41	55.60	-22	20,285	-0.11%
2018/01/09	0	0.00	33	55.60	55.80	-33	20,010	-0.16%
2018/01/08	0	0.00	9	55.58	55.70	-9	20,036	-0.04%
2018/01/05	0	0.00	31.9	55.59	55.70	-31.9	19,793	-0.16%
2018/01/04	0	0.00	41	55.33	55.40	-41	19,585	-0.21%
2018/01/03	63	55.03	112.6	55.14	55.20	-49.6	19,635	-0.25%	大賣/
2018/01/02	0	0.00	2	54.00	54.20	-2	19,235	-0.01%